Australia markets closed

Mobotix AG (MBQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.9300-0.0200 (-1.03%)
At close: 08:02AM CET
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20231.93001.93001.93001.93001.9300100
07 Dec 20231.95001.95001.95001.95001.9500-
06 Dec 20232.06002.06002.06002.06002.0600-
05 Dec 20231.84001.84001.84001.84001.8400-
04 Dec 20231.93001.93001.93001.93001.9300-
01 Dec 20231.93001.93001.93001.93001.9300-
30 Nov 20231.94001.94001.94001.94001.9400-
29 Nov 20232.02002.02002.02002.02002.0200-
28 Nov 20232.02002.02002.02002.02002.0200-
27 Nov 20232.02002.02002.02002.02002.0200-
24 Nov 20232.02002.02002.02002.02002.0200-
23 Nov 20232.08002.08002.08002.08002.0800-
22 Nov 20232.16002.16002.16002.16002.1600-
21 Nov 20232.16002.16002.16002.16002.1600-
20 Nov 20232.14002.14002.14002.14002.1400-
17 Nov 20232.14002.14002.14002.14002.1400-
16 Nov 20232.14002.14002.14002.14002.1400-
15 Nov 20232.16002.16002.16002.16002.1600-
14 Nov 20232.20002.20002.20002.20002.2000-
13 Nov 20232.20002.20002.20002.20002.2000-
10 Nov 20232.26002.26002.26002.26002.2600-
09 Nov 20232.12002.12002.12002.12002.1200-
08 Nov 20232.10002.10002.10002.10002.1000-
07 Nov 20232.02002.02002.02002.02002.0200-
06 Nov 20231.91001.91001.91001.91001.9100-
03 Nov 20231.91001.91001.91001.91001.9100-
02 Nov 20231.87001.87001.87001.87001.8700-
01 Nov 20231.88001.88001.88001.88001.8800-
31 Oct 20231.87002.14001.87002.14002.1400100
30 Oct 20231.92001.92001.92001.92001.9200-
27 Oct 20231.98001.98001.98001.98001.9800-
26 Oct 20231.97001.97001.97001.97001.9700-
25 Oct 20231.97001.97001.97001.97001.9700-
24 Oct 20231.96001.96001.96001.96001.9600-
23 Oct 20232.12002.12002.12002.12002.1200-
20 Oct 20232.14002.14002.14002.14002.1400-
19 Oct 20232.14002.14002.14002.14002.1400-
18 Oct 20232.22002.22002.22002.22002.2200-
17 Oct 20232.22002.22002.22002.22002.2200-
16 Oct 20232.32002.32002.32002.32002.3200-
13 Oct 20232.24002.24002.24002.24002.2400-
12 Oct 20232.20002.20002.20002.20002.2000-
11 Oct 20232.20002.20002.20002.20002.2000-
10 Oct 20232.20002.20002.20002.20002.2000-
09 Oct 20232.24002.24002.24002.24002.2400-
06 Oct 20232.24002.24002.24002.24002.2400-
05 Oct 20232.30002.30002.30002.30002.3000-
04 Oct 20232.30002.30002.30002.30002.3000-
03 Oct 20232.28002.28002.28002.28002.2800-
02 Oct 20232.30002.30002.30002.30002.3000-
29 Sept 20232.30002.30002.30002.30002.3000-
28 Sept 20232.28002.28002.28002.28002.2800-
27 Sept 20232.26002.26002.26002.26002.2600-
26 Sept 20232.46002.46002.46002.46002.4600-
25 Sept 20232.46002.46002.46002.46002.4600-
22 Sept 20232.42002.42002.42002.42002.4200-
21 Sept 20232.60002.60002.60002.60002.6000-
20 Sept 20232.56002.56002.56002.56002.5600-
19 Sept 20232.60002.60002.60002.60002.6000-
18 Sept 20232.60002.60002.60002.60002.6000-
15 Sept 20232.60002.60002.60002.60002.6000-
14 Sept 20232.62002.62002.62002.62002.6200-
13 Sept 20232.54002.54002.54002.54002.5400-
12 Sept 20232.54002.54002.54002.54002.5400-
11 Sept 20232.56002.56002.56002.56002.5600-
08 Sept 20232.52002.52002.52002.52002.5200-
07 Sept 20232.50002.50002.50002.50002.5000-
06 Sept 20232.58002.58002.58002.58002.5800-
05 Sept 20232.76002.76002.76002.76002.7600-
04 Sept 20232.76002.76002.76002.76002.7600-
01 Sept 20232.76002.76002.76002.76002.7600-
31 Aug 20232.78002.78002.78002.78002.7800-
30 Aug 20232.86002.86002.86002.86002.8600-
29 Aug 20233.00003.00003.00003.00003.0000-
28 Aug 20233.12003.12003.12003.12003.1200-
25 Aug 20233.06003.06003.06003.06003.0600-
24 Aug 20232.94003.18002.94003.18003.1800500
23 Aug 20233.06003.06003.06003.06003.0600-
22 Aug 20233.06003.06003.06003.06003.0600-
21 Aug 20233.14003.14003.14003.14003.1400-
18 Aug 20233.40003.40003.40003.40003.4000-
17 Aug 20233.42003.42003.42003.42003.4200-
16 Aug 20233.54003.54003.54003.54003.5400-
15 Aug 20233.56003.56003.56003.56003.5600-
14 Aug 20233.52003.52003.52003.52003.5200-
11 Aug 20233.54003.54003.54003.54003.5400-
10 Aug 20233.52003.52003.52003.52003.5200-
09 Aug 20233.50003.50003.50003.50003.5000-
08 Aug 20233.38003.38003.38003.38003.3800-
07 Aug 2023------
04 Aug 20233.32003.32003.32003.32003.3200-
03 Aug 20233.42003.42003.42003.42003.4200-
02 Aug 20233.40003.40003.40003.40003.4000-
01 Aug 20233.38003.42003.38003.42003.4200-
31 July 20233.38003.38003.38003.38003.3800-
28 July 20233.58003.58003.58003.58003.5800-
27 July 20233.56003.56003.56003.56003.5600-
26 July 20233.56003.56003.56003.56003.5600-
25 July 20233.86003.86003.86003.86003.8600-
24 July 20233.76003.76003.76003.76003.7600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...