Mobotix AG (MBQ.DE) XETRA

0.56

+0.01(+1.83%)

Updated at September 09 05:29PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	0.56	0.56	0.56	0.56	0.49	3,526
September 08, 2025	0.54	0.55	0.55	0.55	0.5	2,987
September 05, 2025	0.5	0.55	0.55	0.55	0.5	4,508
September 04, 2025	0.54	0.54	0.54	0.54	0.5	107
September 03, 2025	0.53	0.55	0.55	0.55	0.5	1,103
September 02, 2025	0.55	0.53	0.53	0.55	0.45	62,488
September 01, 2025	0.6	0.6	0.6	0.6	0.6	15,306
August 29, 2025	0.58	0.58	0.58	0.58	0.58	15,306
August 28, 2025	0.58	0.58	0.58	0.58	0.58	15,306
August 27, 2025	0.56	0.61	0.61	0.63	0.56	15,306
August 26, 2025	0.6	0.63	0.63	0.63	0.6	1,046
August 25, 2025	0.59	0.59	0.59	0.59	0.59	230
August 22, 2025	0.56	0.56	0.56	0.56	0.56	230
August 21, 2025	0.56	0.56	0.56	0.56	0.56	230
August 20, 2025	0.58	0.56	0.56	0.58	0.54	230
August 19, 2025	0.56	0.56	0.56	0.56	0.56	12
August 18, 2025	0.56	0.56	0.56	0.56	0.56	12
August 15, 2025	0.56	0.56	0.56	0.56	0.56	12
August 14, 2025	0.56	0.56	0.56	0.56	0.56	12
August 13, 2025	0.56	0.56	0.56	0.56	0.56	12
August 12, 2025	0.54	0.56	0.56	0.56	0.54	17
August 11, 2025	0.58	0.58	0.58	0.58	0.58	999
August 08, 2025	0.56	0.56	0.56	0.56	0.56	460
August 07, 2025	0.57	0.57	0.57	0.57	0.57	387
August 06, 2025	0.55	0.55	0.55	0.55	0.55	387
August 05, 2025	0.58	0.58	0.58	0.58	0.58	55
August 04, 2025	0.59	0.58	0.58	0.59	0.53	55
August 01, 2025	0.56	0.56	0.56	0.56	0.56	500
July 31, 2025	0.59	0.54	0.54	0.59	0.54	17
July 30, 2025	0.56	0.56	0.56	0.56	0.56	1,306
July 29, 2025	0.56	0.56	0.56	0.56	0.56	1,306
July 28, 2025	0.56	0.56	0.56	0.56	0.56	1,306
July 25, 2025	0.59	0.59	0.59	0.59	0.59	1,306
July 24, 2025	0.57	0.56	0.56	0.57	0.56	7,341
July 23, 2025	0.57	0.54	0.54	0.57	0.54	148
July 22, 2025	0.51	0.54	0.54	0.54	0.51	4,011
July 21, 2025	0.52	0.54	0.54	0.54	0.52	7,389
July 18, 2025	0.51	0.52	0.52	0.55	0.5	3,783
July 17, 2025	0.55	0.53	0.53	0.55	0.53	2,003
July 16, 2025	0.59	0.56	0.56	0.59	0.55	5,874
July 15, 2025	0.56	0.59	0.59	0.59	0.55	5,000
July 14, 2025	0.56	0.61	0.61	0.61	0.56	3,737
July 11, 2025	0.56	0.61	0.61	0.61	0.56	1,000
July 10, 2025	0.63	0.63	0.63	0.63	0.6	12,328
July 09, 2025	0.67	0.67	0.67	0.67	0.67	3,170
July 08, 2025	0.69	0.69	0.69	0.69	0.68	3,170
July 07, 2025	0.71	0.69	0.69	0.71	0.68	5,538
July 04, 2025	0.73	0.73	0.73	0.73	0.73	1,448
July 03, 2025	0.71	0.73	0.73	0.73	0.71	1,448
July 02, 2025	0.74	0.74	0.74	0.74	0.74	2,259
July 01, 2025	0.72	0.74	0.74	0.74	0.72	2,259
June 30, 2025	0.74	0.74	0.74	0.74	0.74	14,298
June 27, 2025	0.76	0.75	0.75	0.76	0.72	14,298
June 26, 2025	0.76	0.77	0.77	0.77	0.76	101
June 25, 2025	0.75	0.79	0.79	0.79	0.75	8,890
June 24, 2025	0.79	0.79	0.79	0.79	0.78	8,890
June 23, 2025	0.79	0.79	0.79	0.79	0.79	442
June 20, 2025	0.79	0.79	0.79	0.79	0.78	2,436
June 19, 2025	0.78	0.78	0.78	0.78	0.78	3,289
June 18, 2025	0.75	0.8	0.8	0.8	0.75	3,289