MOBOTIX AG MBQ
XETR · Germany · Electronic Technology
€0.9900-0.08 (-7.48%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.99 | -7.48% | €1.07 | €1.10 | €0.99 | 4.36K |
| 2026-09-30 | €1.07 | 0.00% | €1.07 | €1.10 | €1.07 | 139 |
| 2026-09-29 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-28 | €1.07 | -1.38% | €1.09 | €1.09 | €1.05 | 3.15K |
| 2026-09-25 | €1.09 | -0.46% | €1.05 | €1.09 | €1.05 | 59 |
| 2026-09-24 | €1.09 | +0.46% | €1.09 | €1.12 | €1.05 | 88 |
| 2026-09-23 | €1.09 | -0.46% | €1.09 | €1.12 | €1.05 | 2.95K |
| 2026-09-22 | €1.09 | 0.00% | €1.09 | €1.09 | €1.09 | 158 |
| 2026-09-21 | €1.09 | +3.32% | €1.09 | €1.12 | €1.09 | 500 |
| 2026-09-18 | €1.05 | -3.21% | €1.09 | €1.09 | €1.05 | 29 |
| 2026-09-17 | €1.09 | +3.81% | €1.08 | €1.12 | €1.08 | 543 |
| 2026-09-16 | €1.05 | -8.70% | €1.13 | €1.16 | €1.05 | 8.30K |
| 2026-09-15 | €1.15 | -0.86% | €1.16 | €1.17 | €1.15 | 206 |
| 2026-09-14 | €1.16 | +2.65% | €1.13 | €1.16 | €1.10 | 5.32K |
| 2026-09-11 | €1.13 | -0.88% | €1.14 | €1.16 | €1.13 | 107 |
| 2026-09-10 | €1.14 | -1.72% | €1.14 | €1.14 | €1.12 | 1.00K |
| 2026-09-09 | €1.16 | +3.57% | €1.06 | €1.16 | €1.06 | 6.07K |
| 2026-09-08 | €1.12 | -11.11% | €1.18 | €1.26 | €0.99 | 18.69K |
| 2026-09-07 | €1.26 | +20.00% | €1.10 | €1.26 | €1.09 | 4.16K |
| 2026-09-04 | €1.05 | -0.94% | €1.05 | €1.05 | €1.05 | 9.45K |
| 2026-09-03 | €1.06 | +4.95% | €1.05 | €1.10 | €1.00 | 16.47K |
| 2026-09-02 | €1.01 | -4.27% | €1.02 | €1.03 | €0.98 | 1.21K |
| 2026-09-01 | €1.05 | 0.00% | €1.07 | €1.10 | €1.03 | 715 |
| 2026-08-31 | €1.05 | -3.21% | €1.10 | €1.10 | €1.00 | 2.47K |
| 2026-08-28 | €1.09 | -2.68% | €1.10 | €1.10 | €1.08 | 276 |
| 2026-08-27 | €1.12 | 0.00% | €1.10 | €1.12 | €1.10 | 84 |
| 2026-08-26 | €1.12 | -3.45% | €1.12 | €1.14 | €1.10 | 4.23K |
| 2026-08-25 | €1.16 | +1.75% | €1.17 | €1.17 | €1.14 | 98 |
| 2026-08-24 | €1.14 | -5.00% | €1.15 | €1.15 | €1.13 | 10.18K |
| 2026-08-21 | €1.20 | -2.04% | €1.20 | €1.20 | €1.20 | 18 |
| 2026-08-20 | €1.23 | 0.00% | €1.23 | €1.23 | €1.23 | 24 |
| 2026-08-19 | €1.23 | 0.00% | €1.23 | €1.23 | €1.23 | 519 |
| 2026-08-18 | €1.23 | +4.26% | €1.22 | €1.27 | €1.19 | 1.32K |
| 2026-08-17 | €1.17 | -6.75% | €1.21 | €1.21 | €1.13 | 9.78K |
| 2026-08-14 | €1.26 | -1.18% | €1.25 | €1.26 | €1.25 | 250 |
| 2026-08-13 | €1.27 | +3.24% | €1.30 | €1.30 | €1.24 | 9.13K |
| 2026-08-12 | €1.24 | +4.66% | €1.18 | €1.27 | €1.18 | 1.87K |
| 2026-08-11 | €1.18 | +4.89% | €1.13 | €1.20 | €1.13 | 14.19K |
| 2026-08-10 | €1.13 | +3.21% | €1.13 | €1.13 | €1.12 | 250 |
| 2026-08-07 | €1.09 | -1.80% | €1.08 | €1.11 | €1.06 | 596 |
| 2026-08-06 | €1.11 | +1.37% | €1.13 | €1.13 | €1.05 | 151 |
| 2026-08-05 | €1.10 | -5.60% | €1.13 | €1.13 | €1.05 | 23 |
| 2026-08-04 | €1.16 | -0.43% | €1.13 | €1.16 | €1.13 | 76 |
| 2026-08-03 | €1.16 | +1.75% | €1.20 | €1.20 | €1.13 | 173 |
| 2026-07-31 | €1.14 | -1.72% | €1.14 | €1.14 | €1.14 | 203 |
| 2026-07-30 | €1.16 | 0.00% | €1.20 | €1.20 | €1.16 | 8 |
| 2026-07-29 | €1.16 | +4.48% | €1.17 | €1.20 | €1.15 | 2.92K |
| 2026-07-28 | €1.12 | +6.70% | €1.08 | €1.14 | €1.06 | 2.90K |
| 2026-07-27 | €1.04 | -3.24% | €1.04 | €1.04 | €1.04 | 4 |
| 2026-07-24 | €1.08 | +8.00% | €1.04 | €1.08 | €1.04 | 339 |
| 2026-07-23 | €1.00 | -15.97% | €1.20 | €1.20 | €1.00 | 4.58K |
| 2026-07-22 | €1.19 | +2.59% | €1.20 | €1.20 | €1.19 | 20 |
| 2026-07-21 | €1.16 | +1.75% | €1.18 | €1.18 | €1.14 | 2.80K |
| 2026-07-20 | €1.14 | +2.70% | €1.15 | €1.20 | €1.12 | 108 |
| 2026-07-17 | €1.11 | -3.90% | €1.11 | €1.11 | €1.11 | 187 |
| 2026-07-16 | €1.15 | -3.75% | €1.15 | €1.15 | €1.15 | 18 |
| 2026-07-15 | €1.20 | +3.45% | €1.20 | €1.20 | €1.20 | 2.00K |
| 2026-07-14 | €1.16 | 0.00% | €1.20 | €1.20 | €1.16 | 5 |
| 2026-07-13 | €1.16 | -1.69% | €1.23 | €1.23 | €1.13 | 4.49K |
| 2026-07-10 | €1.18 | 0.00% | €1.18 | €1.18 | €1.18 | 0 |
| 2026-07-09 | €1.18 | +7.76% | €1.13 | €1.18 | €1.13 | 2.14K |
| 2026-07-08 | €1.10 | -6.81% | €1.22 | €1.22 | €1.06 | 1.49K |
| 2026-07-07 | €1.17 | -4.08% | €1.18 | €1.22 | €1.17 | 355 |
| 2026-07-06 | €1.23 | +4.26% | €1.22 | €1.25 | €1.20 | 12.17K |
| 2026-07-03 | €1.17 | -2.08% | €1.16 | €1.17 | €1.12 | 11.34K |
| 2026-07-02 | €1.20 | +1.69% | €1.20 | €1.20 | €1.20 | 0 |
| 2026-07-01 | €1.18 | -2.07% | €1.25 | €1.25 | €1.16 | 2.39K |
| 2026-06-30 | €1.21 | -1.63% | €1.18 | €1.21 | €1.18 | 1.00K |
| 2026-06-29 | €1.23 | -5.41% | €1.25 | €1.25 | €1.20 | 1.98K |
| 2026-06-26 | €1.29 | +4.86% | €1.27 | €1.32 | €1.26 | 208 |
| 2026-06-25 | €1.24 | +10.27% | €1.14 | €1.24 | €1.14 | 1.89K |
| 2026-06-24 | €1.12 | -3.86% | €1.12 | €1.14 | €1.10 | 3.13K |
| 2026-06-23 | €1.16 | +0.43% | €1.12 | €1.16 | €1.12 | 8.97K |
| 2026-06-22 | €1.16 | 0.00% | €1.12 | €1.16 | €1.12 | 198 |
| 2026-06-19 | €1.16 | -3.73% | €1.16 | €1.16 | €1.13 | 2.24K |
| 2026-06-18 | €1.21 | -2.43% | €1.24 | €1.25 | €1.18 | 390 |
| 2026-06-17 | €1.24 | +2.07% | €1.23 | €1.24 | €1.23 | 1.36K |
| 2026-06-16 | €1.21 | +1.26% | €1.21 | €1.21 | €1.21 | 0 |
| 2026-06-15 | €1.20 | -0.42% | €1.23 | €1.23 | €1.16 | 745 |
| 2026-06-12 | €1.20 | +0.84% | €1.20 | €1.22 | €1.17 | 3.46K |
| 2026-06-11 | €1.19 | +2.59% | €1.12 | €1.19 | €1.08 | 5.69K |
| 2026-06-10 | €1.16 | -10.77% | €1.30 | €1.30 | €1.12 | 4.39K |
| 2026-06-09 | €1.30 | +1.56% | €1.30 | €1.30 | €1.30 | 0 |
| 2026-06-08 | €1.28 | +0.79% | €1.32 | €1.32 | €1.24 | 253 |
| 2026-06-05 | €1.27 | +2.01% | €1.27 | €1.27 | €1.27 | 0 |
| 2026-06-04 | €1.25 | +2.05% | €1.25 | €1.25 | €1.25 | 0 |
| 2026-06-03 | €1.22 | -2.40% | €1.21 | €1.22 | €1.17 | 28 |
| 2026-06-02 | €1.25 | +2.04% | €1.25 | €1.25 | €1.25 | 7 |
| 2026-06-01 | €1.23 | +1.66% | €1.23 | €1.23 | €1.23 | 360 |
| 2026-05-29 | €1.21 | -3.98% | €1.21 | €1.21 | €1.21 | 1 |