Mobotix AG (MBQ.DE) XETRA

0.60

+0(+0.00%)

Updated at September 30 07:56AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.56	0.6	0.6	0.6	0.56	166
September 26, 2025	0.6	0.6	0.6	0.6	0.55	3,747
September 25, 2025	0.58	0.57	0.57	0.6	0.56	1,692
September 24, 2025	0.57	0.56	0.56	0.57	0.56	308
September 23, 2025	0.54	0.54	0.54	0.54	0.54	1,325
September 22, 2025	0.56	0.54	0.54	0.56	0.54	1,325
September 19, 2025	0.57	0.52	0.52	0.57	0.52	30
September 18, 2025	0.51	0.54	0.54	0.54	0.51	1,000
September 17, 2025	0.54	0.54	0.54	0.54	0.54	34
September 16, 2025	0.5	0.53	0.53	0.53	0.5	34
September 15, 2025	0.56	0.54	0.54	0.56	0.54	50
September 12, 2025	0.53	0.56	0.56	0.56	0.53	460
September 11, 2025	0.54	0.53	0.53	0.54	0.51	2,002
September 10, 2025	0.56	0.59	0.59	0.59	0.53	7,725
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