Australia markets closed

Mobotix AG (MBQ.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
0.95000.0000 (0.00%)
As of 05:38PM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20240.97000.97000.95000.95000.95001,186
14 June 20241.02001.02000.98001.01001.01004,188
13 June 20241.00001.03001.00001.03001.03004,534
12 June 20241.00001.04001.00001.04001.040050
11 June 20241.00001.00001.00001.00001.0000457
10 June 20241.04001.04001.04001.04001.0400-
07 June 20241.00001.00001.00001.00001.00003,544
06 June 20241.04001.04001.04001.04001.0400-
05 June 20241.04001.04001.04001.04001.0400-
04 June 20241.03001.04001.03001.04001.04003,855
03 June 20241.05001.09001.05001.07001.07003,876
31 May 20241.18001.18001.08001.08001.080012,434
30 May 20241.02001.11001.02001.11001.11005,374
29 May 20241.01001.01001.01001.01001.0100-
28 May 20241.03001.03001.03001.03001.0300-
27 May 20241.09001.09001.01001.01001.01003,490
24 May 20241.06001.06001.06001.06001.0600-
23 May 20241.06001.06001.06001.06001.0600-
22 May 20241.06001.06001.06001.06001.0600-
21 May 20241.06001.06001.06001.06001.0600-
20 May 20241.06001.06001.06001.06001.0600-
17 May 20241.06001.06001.06001.06001.0600-
16 May 20241.05001.05001.05001.05001.0500-
15 May 20241.04001.08001.04001.08001.0800100
14 May 20241.06001.06001.06001.06001.0600-
13 May 20241.02001.06001.01001.06001.06005,000
10 May 20241.05001.06000.98501.06001.06008,317
09 May 20241.00001.02001.00001.02001.02002,000
08 May 20241.00001.00000.94500.96000.960016,446
07 May 20241.14001.14001.00001.00001.000018,213
06 May 20241.08001.16001.08001.12001.120065,812
03 May 20241.03001.06001.00001.00001.00003,337
02 May 20241.07001.09001.03001.03001.03005,242
30 Apr 20241.07001.07001.03001.05001.0500232
29 Apr 20241.05001.07001.03001.03001.03001,838
26 Apr 20241.15001.15001.08001.08001.08004,066
25 Apr 20241.14001.16001.14001.16001.1600300
24 Apr 20241.15001.17001.14001.17001.17003,318
23 Apr 20241.15001.18001.15001.18001.18001,522
22 Apr 20241.15001.15001.15001.15001.15002,001
19 Apr 20241.16001.16001.16001.16001.1600-
18 Apr 20241.15001.20001.14001.17001.17004,842
17 Apr 20241.18001.18001.17001.17001.17004,000
16 Apr 20241.20001.20001.17001.17001.1700149
15 Apr 20241.19001.20001.17001.17001.17004,500
12 Apr 20241.17001.17001.17001.17001.1700-
11 Apr 20241.21001.21001.14001.14001.14003,580
10 Apr 20241.24001.25001.17001.17001.170011,933
09 Apr 20241.14001.30001.14001.19001.190013,498
08 Apr 20241.14001.14001.14001.14001.1400383
05 Apr 20241.14001.14001.14001.14001.14001,254
04 Apr 20241.10001.18001.10001.14001.14009,314
03 Apr 20241.12001.12001.12001.12001.1200-
02 Apr 20241.18001.18001.15001.15001.15001,076
28 Mar 20241.13001.13001.13001.13001.1300-
27 Mar 20241.10001.18001.10001.18001.18003,461
26 Mar 20241.14001.14001.08001.14001.14003,484
25 Mar 20241.20001.20001.17001.17001.17002,220
22 Mar 20241.22001.22001.14001.17001.17007,123
21 Mar 20241.16001.23001.16001.20001.20007,596
20 Mar 20241.19001.23001.19001.23001.23002,890
19 Mar 20241.15001.19001.14001.19001.19002,000
18 Mar 20241.20001.20001.17001.17001.170050
15 Mar 20241.19001.19001.13001.16001.16003,041
14 Mar 20241.20001.23001.20001.21001.21002,986
13 Mar 20241.20001.20001.19001.19001.1900620
12 Mar 20241.19001.25001.18001.20001.20009,577
11 Mar 20241.23001.23001.21001.21001.21002,200
08 Mar 20241.20001.21001.20001.21001.2100300
07 Mar 20241.22001.23001.21001.21001.21002,589
06 Mar 20241.20001.20001.20001.20001.20002,000
05 Mar 20241.17001.23001.17001.23001.230010,095
04 Mar 20240.97501.17000.97501.17001.170037,469
01 Mar 20241.06001.06000.98001.05001.050013,977
29 Feb 20241.10001.10001.08001.08001.08009,000
28 Feb 20241.18001.18001.10001.14001.140019,267
27 Feb 20241.20001.20001.14001.15001.15004,145
26 Feb 20241.23001.23001.23001.23001.2300-
23 Feb 20241.16001.23001.16001.23001.23003,160
22 Feb 20241.16001.16001.16001.16001.1600-
21 Feb 20241.18001.20001.16001.20001.20005,195
20 Feb 20241.18001.18001.12001.12001.12003,000
19 Feb 20241.27001.27001.14001.14001.14002,420
16 Feb 20241.31001.31001.16001.17001.170015,061
15 Feb 20241.35001.35001.32001.35001.35005,959
14 Feb 20241.28001.33001.28001.33001.33004,207
13 Feb 20241.30001.30001.24001.24001.2400700
12 Feb 20241.24001.28001.24001.28001.28003,191
09 Feb 20241.31001.31001.25001.28001.28001,500
08 Feb 20241.29001.30001.25001.28001.28002,600
07 Feb 20241.31001.31001.24001.30001.30005,832
06 Feb 20241.30001.36001.29001.29001.29004,578
05 Feb 20241.34001.34001.34001.34001.3400-
02 Feb 20241.38001.40001.23001.35001.350019,542
01 Feb 20241.42001.42001.39001.40001.40007,278
31 Jan 20241.58001.62001.46001.46001.460013,919
30 Jan 20241.52001.52001.45001.45001.45007,031
29 Jan 20241.57001.62001.54001.54001.540025,452
26 Jan 20241.60001.60001.57001.57001.57004,000
25 Jan 20241.64001.72001.64001.72001.72001,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...