Australia Markets close in 6 mins

MOBOTIX AG O.N. (MBQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.3500-0.1200 (-3.46%)
At close: 09:04AM CEST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023------
24 Mar 20233.35003.35003.35003.35003.3500-
23 Mar 20233.47003.47003.47003.47003.4700-
22 Mar 20233.40003.40003.40003.40003.4000-
21 Mar 20233.40003.40003.40003.40003.4000-
20 Mar 20233.19003.19003.19003.19003.1900-
17 Mar 20233.23003.23003.23003.23003.2300-
16 Mar 20233.25003.25003.25003.25003.2500-
15 Mar 20233.57003.57003.57003.57003.5700-
14 Mar 20233.56003.56003.56003.56003.5600-
13 Mar 20233.56003.56003.56003.56003.5600-
10 Mar 20233.55003.55003.55003.55003.5500-
09 Mar 20233.53003.53003.53003.53003.5300-
08 Mar 20233.53003.53003.53003.53003.5300-
07 Mar 20233.54003.54003.54003.54003.5400-
06 Mar 20233.53003.53003.53003.53003.5300-
03 Mar 20233.65003.65003.65003.65003.6500-
02 Mar 20233.47003.47003.47003.47003.4700-
01 Mar 20233.55003.55003.55003.55003.5500-
28 Feb 20233.56003.56003.56003.56003.5600-
27 Feb 20233.56003.56003.56003.56003.5600-
24 Feb 20233.56003.56003.56003.56003.5600-
23 Feb 20233.56003.56003.56003.56003.5600-
22 Feb 20233.56003.56003.56003.56003.5600-
21 Feb 20233.56003.56003.56003.56003.5600-
20 Feb 20233.58003.58003.58003.58003.5800-
17 Feb 20233.48003.48003.48003.48003.4800-
16 Feb 20233.56003.56003.56003.56003.5600-
15 Feb 20233.56003.56003.56003.56003.5600-
14 Feb 20233.56003.56003.56003.56003.5600-
13 Feb 20233.56003.56003.56003.56003.5600-
10 Feb 20233.56003.56003.56003.56003.5600-
09 Feb 20233.56003.56003.56003.56003.5600-
08 Feb 20233.56003.56003.55003.55003.5500-
07 Feb 20233.58003.78003.58003.78003.780015
06 Feb 20233.54003.54003.54003.54003.5400-
03 Feb 20233.70003.70003.70003.70003.7000-
02 Feb 20233.76003.76003.76003.76003.7600-
01 Feb 20234.02004.02004.02004.02004.0200-
31 Jan 20234.04004.04004.04004.04004.0400-
30 Jan 20234.02004.02004.02004.02004.0200-
27 Jan 20234.10004.10004.10004.10004.1000-
26 Jan 20234.11004.11004.11004.11004.1100-
25 Jan 20234.04004.11004.04004.11004.1100-
24 Jan 20233.86003.86003.86003.86003.8600-
23 Jan 20233.75003.75003.75003.75003.7500-
20 Jan 20233.65003.65003.65003.65003.6500-
19 Jan 20233.79003.79003.79003.79003.7900-
18 Jan 20233.36003.36003.36003.36003.3600-
17 Jan 20233.35003.35003.35003.35003.3500-
16 Jan 20233.45003.45003.45003.45003.4500-
13 Jan 20233.43003.43003.43003.43003.4300-
12 Jan 20233.30003.30003.30003.30003.3000-
11 Jan 20233.12003.12003.12003.12003.1200-
10 Jan 20233.14003.14003.14003.14003.1400-
09 Jan 20233.15003.15003.15003.15003.1500-
06 Jan 20233.17003.17003.17003.17003.1700-
05 Jan 20233.16003.16003.16003.16003.1600-
04 Jan 20233.13003.13003.13003.13003.1300-
03 Jan 20233.06003.06003.06003.06003.0600-
02 Jan 20232.92002.92002.92002.92002.9200-
30 Dec 20223.01003.16003.01003.16003.1600-
29 Dec 20223.09003.09003.09003.09003.0900-
28 Dec 20223.01003.01003.01003.01003.0100-
27 Dec 20222.93002.93002.93002.93002.9300-
23 Dec 20222.99002.99002.99002.99002.9900-
22 Dec 20223.09003.09003.09003.09003.0900-
21 Dec 20223.08003.08003.08003.08003.0800-
20 Dec 20223.04003.04003.04003.04003.0400-
19 Dec 20223.14003.14003.14003.14003.1400-
16 Dec 20223.14003.14003.14003.14003.1400-
15 Dec 20223.07003.07003.07003.07003.0700-
14 Dec 20223.34003.34003.34003.34003.3400-
13 Dec 20223.29003.29003.29003.29003.2900-
12 Dec 20223.22003.22003.22003.22003.2200-
09 Dec 20223.13003.13003.13003.13003.1300-
08 Dec 20223.07003.07003.07003.07003.0700-
07 Dec 20223.05003.05003.05003.05003.0500-
06 Dec 20223.05003.05003.05003.05003.0500-
05 Dec 20223.25003.25003.25003.25003.2500-
02 Dec 20223.15003.15003.15003.15003.1500-
01 Dec 20223.16003.16003.16003.16003.1600-
30 Nov 20223.16003.16003.16003.16003.1600-
29 Nov 20223.17003.17003.17003.17003.1700-
28 Nov 20223.14003.14003.14003.14003.1400-
25 Nov 20223.13003.13003.13003.13003.1300-
24 Nov 20223.14003.14003.14003.14003.1400-
23 Nov 20223.10003.10003.10003.10003.1000-
22 Nov 20223.15003.15003.15003.15003.1500-
21 Nov 20222.99002.99002.99002.99002.9900-
18 Nov 20222.99002.99002.99002.99002.9900-
17 Nov 20223.02003.02003.02003.02003.0200-
16 Nov 20222.75002.75002.75002.75002.7500-
15 Nov 20222.67002.67002.67002.67002.6700-
14 Nov 20222.95002.95002.95002.95002.9500-
11 Nov 20222.91002.91002.91002.91002.9100-
10 Nov 20222.91002.91002.91002.91002.9100-
09 Nov 20222.85002.85002.85002.85002.8500-
08 Nov 20222.91002.91002.91002.91002.9100-
07 Nov 20222.90002.90002.90002.90002.9000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...