Bajaj Mobility AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	17.100	17.220	16.700	16.800	16.800	5,555
2025-08-18	17.500	17.500	16.920	16.920	16.920	6,235
2025-08-15	17.200	17.520	17.120	17.520	17.520	4,945
2025-08-14	17.240	17.360	17.200	17.360	17.360	2,907
2025-08-13	17.360	17.440	17.140	17.380	17.380	13,705
2025-08-12	17.000	17.340	16.840	17.100	17.100	1,825
2025-08-11	16.600	17.280	16.600	17.020	17.020	7,899
2025-08-08	16.880	16.880	16.600	16.700	16.700	7,525
2025-08-07	16.560	17.360	16.500	16.720	16.720	16,601
2025-08-06	17.120	17.200	16.320	16.500	16.500	9,577
2025-08-05	17.120	17.360	17.020	17.120	17.120	8,045
2025-08-04	16.920	17.480	16.920	17.120	17.120	9,440
2025-08-01	17.560	17.560	16.620	16.700	16.700	14,192
2025-07-31	17.520	17.760	17.300	17.440	17.440	14,762
2025-07-30	18.140	18.160	17.600	17.760	17.760	18,083
2025-07-29	18.500	18.500	18.000	18.160	18.160	20,542
2025-07-28	18.860	20.450	18.400	18.480	18.480	90,971
2025-07-25	17.840	18.280	17.760	18.280	18.280	5,779
2025-07-24	18.200	18.860	17.820	18.060	18.060	16,793
2025-07-23	18.360	18.360	18.100	18.200	18.200	2,535
2025-07-22	18.540	18.780	17.800	18.360	18.360	31,779
2025-07-21	18.600	19.180	18.560	18.900	18.900	13,207
2025-07-18	18.800	18.900	18.500	18.820	18.820	7,486
2025-07-17	18.580	18.840	18.380	18.800	18.800	8,274
2025-07-16	18.740	19.160	18.060	18.400	18.400	12,879
2025-07-15	18.460	19.160	18.460	18.520	18.520	5,013
2025-07-14	18.760	19.140	18.480	18.900	18.900	6,656
2025-07-11	20.000	20.000	18.340	18.740	18.740	32,527
2025-07-10	19.000	20.000	18.800	20.000	20.000	36,893
2025-07-09	18.120	19.200	18.100	18.600	18.600	51,708
2025-07-08	17.760	18.120	17.700	18.100	18.100	7,885
2025-07-07	17.600	17.940	17.520	17.940	17.940	2,547
2025-07-04	17.700	17.940	17.540	17.640	17.640	7,783
2025-07-03	17.800	18.120	17.440	17.640	17.640	13,116
2025-07-02	17.300	18.000	17.220	17.620	17.620	16,923
2025-07-01	17.100	17.200	17.000	17.000	17.000	5,361
2025-06-30	16.440	17.080	16.380	17.080	17.080	8,254
2025-06-27	16.000	16.380	15.880	16.380	16.380	8,704
2025-06-26	15.800	16.120	15.800	15.900	15.900	3,344
2025-06-25	16.000	16.120	15.720	15.800	15.800	8,630
2025-06-24	15.860	16.280	15.860	16.000	16.000	2,876
2025-06-23	16.300	16.400	15.700	15.860	15.860	9,298
2025-06-20	15.760	16.760	15.700	15.800	15.800	23,444
2025-06-19	17.360	17.360	14.700	15.900	15.900	22,509
2025-06-18	17.400	17.500	17.000	17.060	17.060	7,123
2025-06-17	16.400	18.340	16.180	17.220	17.220	52,724
2025-06-16	15.000	16.680	14.800	16.680	16.680	27,619
2025-06-13	15.660	15.800	15.000	15.000	15.000	17,471
2025-06-12	15.500	16.200	15.120	15.920	15.920	14,364
2025-06-11	16.960	16.960	15.540	15.840	15.840	14,800
2025-06-10	17.620	17.620	13.880	15.980	15.980	67,118
2025-06-09	17.520	18.020	17.520	17.620	17.620	1,212
2025-06-06	18.280	18.620	17.700	17.700	17.700	14,337
2025-06-05	17.900	18.280	17.700	18.020	18.020	14,963
2025-06-04	17.800	18.700	17.800	18.020	18.020	10,142
2025-06-03	17.800	18.140	17.620	18.140	18.140	5,848
2025-06-02	18.000	18.060	17.540	17.900	17.900	38,253
2025-05-30	18.000	18.400	18.000	18.000	18.000	9,392
2025-05-29	18.500	18.500	17.940	18.160	18.160	9,068
2025-05-28	18.800	18.800	18.180	18.200	18.200	17,213

← NewerPage 6 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-24	0.5000 EUR
2023-04-26	2.0000 EUR
2022-05-04	1.0000 EUR
2021-05-05	0.5000 EUR
2019-05-02	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.