Mobotix AG - MBQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	0.88	0.86	0.86	0.89	0.83	8,267
November 07, 2025	0.79	0.85	0.85	0.85	0.74	70,242
November 06, 2025	0.8	0.78	0.78	0.86	0.78	24,307
November 05, 2025	0.75	0.78	0.78	0.95	0.7	157,282
November 04, 2025	0.7	0.72	0.72	0.75	0.68	12,968
November 03, 2025	0.68	0.69	0.69	0.7	0.68	104,986
October 31, 2025	0.65	0.67	0.67	0.7	0.65	4,288
October 30, 2025	0.65	0.68	0.68	0.68	0.65	2,388
October 29, 2025	0.68	0.65	0.65	0.68	0.65	25
October 28, 2025	0.68	0.65	0.65	0.68	0.65	273
October 27, 2025	0.7	0.65	0.65	0.7	0.61	9,997
October 24, 2025	0.56	0.67	0.67	0.74	0.56	42,911
October 23, 2025	0.6	0.56	0.56	0.6	0.56	2,225
October 22, 2025	0.61	0.63	0.63	0.63	0.61	115
October 21, 2025	0.67	0.63	0.63	0.67	0.63	80
October 20, 2025	0.68	0.64	0.64	0.68	0.6	2,703
October 17, 2025	0.64	0.63	0.63	0.64	0.63	2,000
October 16, 2025	0.65	0.65	0.65	0.66	0.61	6,980
October 15, 2025	0.62	0.62	0.62	0.62	0.62	442
October 14, 2025	0.63	0.64	0.64	0.64	0.63	442
October 13, 2025	0.6	0.63	0.63	0.63	0.6	4,851
October 10, 2025	0.55	0.59	0.59	0.59	0.55	50
October 09, 2025	0.57	0.63	0.63	0.63	0.57	2,069
October 08, 2025	0.56	0.65	0.65	0.65	0.56	5,320
October 07, 2025	0.6	0.6	0.6	0.6	0.6	361
October 06, 2025	0.56	0.64	0.64	0.64	0.56	361
October 03, 2025	0.6	0.6	0.6	0.6	0.6	882
October 02, 2025	0.63	0.62	0.62	0.64	0.56	882
October 01, 2025	0.6	0.6	0.6	0.6	0.6	166
September 30, 2025	0.6	0.6	0.6	0.6	0.6	166
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

Mobotix AG (MBQ.DE) XETRA