Mobotix AG (MBQ.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

0.5200

-0.0050

(-0.95%)

At close: 08:01AM CEST

Time period:

04 Oct 2023 - 04 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	0.5200	0.5200	0.5200	0.5200	0.5200	900
03 Oct 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
02 Oct 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
01 Oct 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
30 Sept 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
27 Sept 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
26 Sept 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
25 Sept 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
24 Sept 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
23 Sept 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
20 Sept 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
19 Sept 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
18 Sept 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
17 Sept 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
16 Sept 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
13 Sept 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
12 Sept 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
11 Sept 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
10 Sept 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
09 Sept 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
06 Sept 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
05 Sept 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
04 Sept 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
03 Sept 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
02 Sept 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
30 Aug 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
29 Aug 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
28 Aug 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
27 Aug 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
26 Aug 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
23 Aug 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
22 Aug 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
21 Aug 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
20 Aug 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
19 Aug 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
16 Aug 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
15 Aug 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
14 Aug 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
13 Aug 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
12 Aug 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
09 Aug 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
08 Aug 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
07 Aug 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
06 Aug 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
05 Aug 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
02 Aug 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
01 Aug 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
31 July 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
30 July 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
29 July 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
26 July 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
25 July 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
24 July 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
23 July 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
22 July 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
19 July 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
18 July 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
17 July 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
16 July 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
15 July 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
12 July 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
11 July 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
10 July 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
09 July 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
08 July 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
05 July 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
04 July 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
03 July 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
02 July 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
01 July 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
28 June 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
27 June 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
26 June 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
25 June 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
24 June 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
21 June 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
20 June 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
19 June 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
18 June 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
17 June 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
14 June 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
13 June 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
12 June 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
11 June 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
10 June 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
07 June 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
06 June 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
05 June 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
04 June 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
03 June 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
31 May 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
30 May 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
29 May 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
28 May 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
27 May 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
24 May 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
23 May 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
22 May 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
21 May 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
20 May 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.50+0.79(+1.07%)

GOLD2,672.40-6.80(-0.25%)

Bitcoin AUD91,457.09+2,488.53(+2.80%)

Mobotix AG (MBQ.BE)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.50
+0.79(+1.07%)

GOLD
2,672.40
-6.80(-0.25%)

Bitcoin AUD
91,457.09
+2,488.53(+2.80%)