MOBOTIX AG O.N. (MBQ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:04AM CEST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 23 Mar 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 22 Mar 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 21 Mar 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 20 Mar 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 17 Mar 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 16 Mar 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 15 Mar 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 14 Mar 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 13 Mar 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 10 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 09 Mar 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 08 Mar 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 07 Mar 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 06 Mar 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 03 Mar 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 02 Mar 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 01 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 28 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 27 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 24 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 23 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 22 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 21 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 20 Feb 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 17 Feb 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 16 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 15 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 14 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 13 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 10 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 09 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 08 Feb 2023 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | - |
| 07 Feb 2023 | 3.5800 | 3.7800 | 3.5800 | 3.7800 | 3.7800 | 15 |
| 06 Feb 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 03 Feb 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 02 Feb 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 01 Feb 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 31 Jan 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 30 Jan 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 27 Jan 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 26 Jan 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 25 Jan 2023 | 4.0400 | 4.1100 | 4.0400 | 4.1100 | 4.1100 | - |
| 24 Jan 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 23 Jan 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 20 Jan 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 19 Jan 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 18 Jan 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 17 Jan 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 16 Jan 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 13 Jan 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 12 Jan 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 11 Jan 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 10 Jan 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 09 Jan 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 06 Jan 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 05 Jan 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 04 Jan 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 03 Jan 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 02 Jan 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 30 Dec 2022 | 3.0100 | 3.1600 | 3.0100 | 3.1600 | 3.1600 | - |
| 29 Dec 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 28 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 27 Dec 2022 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 23 Dec 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 22 Dec 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 21 Dec 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 20 Dec 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 19 Dec 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 16 Dec 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 15 Dec 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 14 Dec 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 13 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 12 Dec 2022 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 09 Dec 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 08 Dec 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 07 Dec 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 06 Dec 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 05 Dec 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 02 Dec 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 01 Dec 2022 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 30 Nov 2022 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 29 Nov 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 28 Nov 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 25 Nov 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 24 Nov 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 23 Nov 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 22 Nov 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 21 Nov 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 18 Nov 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 17 Nov 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 16 Nov 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 15 Nov 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 14 Nov 2022 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 11 Nov 2022 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 10 Nov 2022 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 09 Nov 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 08 Nov 2022 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 07 Nov 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
