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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.59	0.62	0.62	0.64	0.59	814
December 22, 2025	0.55	0.62	0.62	0.65	0.51	13,978
December 19, 2025	0.56	0.56	0.56	0.56	0.56	2,001
December 18, 2025	0.58	0.6	0.6	0.6	0.55	10,136
December 17, 2025	0.57	0.59	0.59	0.6	0.57	13,327
December 16, 2025	0.68	0.62	0.62	0.68	0.6	5,734
December 15, 2025	0.65	0.66	0.66	0.68	0.65	6,105
December 12, 2025	0.68	0.65	0.65	0.68	0.65	2,193
December 11, 2025	0.68	0.68	0.68	0.68	0.68	1,370
December 10, 2025	0.71	0.72	0.72	0.72	0.7	3,637
December 09, 2025	0.75	0.73	0.73	0.8	0.73	2,418
December 08, 2025	0.74	0.72	0.72	0.75	0.72	14
December 05, 2025	0.71	0.71	0.71	0.71	0.71	316
December 04, 2025	0.72	0.72	0.72	0.72	0.72	316
December 03, 2025	0.75	0.72	0.72	0.75	0.72	316
December 02, 2025	0.72	0.72	0.72	0.72	0.72	250
December 01, 2025	0.71	0.71	0.71	0.71	0.7	644
November 28, 2025	0.73	0.73	0.73	0.73	0.73	28
November 27, 2025	0.73	0.73	0.73	0.75	0.73	4,135
November 26, 2025	0.73	0.75	0.75	0.78	0.72	4,534
November 25, 2025	0.67	0.7	0.7	0.7	0.67	7,000
November 24, 2025	0.71	0.74	0.74	0.74	0.7	1,042
November 21, 2025	0.73	0.76	0.76	0.76	0.73	35
November 20, 2025	0.78	0.77	0.77	0.78	0.75	3,589
November 19, 2025	0.82	0.82	0.82	0.82	0.82	100
November 18, 2025	0.9	0.78	0.78	0.9	0.78	3,512
November 17, 2025	0.94	0.94	0.94	0.94	0.94	14,708
November 14, 2025	1	0.94	0.94	1	0.92	14,708
November 13, 2025	0.98	0.98	0.98	0.99	0.96	5,829
November 12, 2025	0.92	0.97	0.97	0.98	0.91	105,910
November 11, 2025	0.92	0.9	0.9	0.94	0.88	17,489
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

Mobotix AG (MBQ.DE) XETRA