Mobimo Holding AG MOBN
SIX · Switzerland · Finance
CHF 325.50-3.00 (-0.91%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 328.50 | -0.45% | CHF 334.00 | CHF 334.00 | CHF 324.00 | 21.89K |
| 2026-09-29 | CHF 330.00 | -0.90% | CHF 333.00 | CHF 335.00 | CHF 329.00 | 17.17K |
| 2026-09-28 | CHF 333.00 | -1.19% | CHF 338.50 | CHF 338.50 | CHF 332.50 | 15.37K |
| 2026-09-25 | CHF 337.00 | -0.59% | CHF 339.00 | CHF 342.00 | CHF 336.00 |
| 9.22K |
| 2026-09-24 | CHF 339.00 | -0.29% | CHF 342.00 | CHF 342.00 | CHF 337.00 | 9.74K |
| 2026-09-23 | CHF 340.00 | -1.02% | CHF 341.00 | CHF 343.50 | CHF 339.00 | 9.15K |
| 2026-09-22 | CHF 343.50 | -0.29% | CHF 344.50 | CHF 345.00 | CHF 340.50 | 10.05K |
| 2026-09-21 | CHF 344.50 | +0.15% | CHF 342.00 | CHF 346.00 | CHF 342.00 | 5.78K |
| 2026-09-18 | CHF 344.00 | +0.44% | CHF 342.00 | CHF 346.00 | CHF 341.50 | 24.38K |
| 2026-09-17 | CHF 342.50 | +0.15% | CHF 346.00 | CHF 346.00 | CHF 341.50 | 13.94K |
| 2026-09-16 | CHF 342.00 | -0.44% | CHF 345.00 | CHF 345.50 | CHF 342.00 | 12.73K |
| 2026-09-15 | CHF 343.50 | +0.59% | CHF 340.00 | CHF 344.00 | CHF 338.50 | 10.35K |
| 2026-09-14 | CHF 341.50 | -0.15% | CHF 343.00 | CHF 343.00 | CHF 340.50 | 3.99K |
| 2026-09-11 | CHF 342.00 | -0.15% | CHF 344.50 | CHF 344.50 | CHF 342.00 | 6.27K |
| 2026-09-10 | CHF 342.50 | -0.58% | CHF 345.00 | CHF 346.00 | CHF 342.50 | 5.20K |
| 2026-09-09 | CHF 344.50 | -1.15% | CHF 347.50 | CHF 348.50 | CHF 343.50 | 7.50K |
| 2026-09-08 | CHF 348.50 | +1.16% | CHF 347.00 | CHF 350.00 | CHF 345.00 | 10.42K |
| 2026-09-07 | CHF 344.50 | -0.14% | CHF 343.50 | CHF 345.50 | CHF 341.00 | 6.28K |
| 2026-09-04 | CHF 345.00 | +0.29% | CHF 344.00 | CHF 346.50 | CHF 343.00 | 8.14K |
| 2026-09-03 | CHF 344.00 | +0.58% | CHF 342.50 | CHF 344.00 | CHF 339.50 | 8.85K |
| 2026-09-02 | CHF 342.00 | 0.00% | CHF 341.00 | CHF 345.00 | CHF 341.00 | 11.63K |
| 2026-09-01 | CHF 342.00 | -0.15% | CHF 341.00 | CHF 345.50 | CHF 341.00 | 13.46K |
| 2026-08-31 | CHF 342.50 | -0.29% | CHF 344.50 | CHF 344.50 | CHF 342.00 | 16.45K |
| 2026-08-28 | CHF 343.50 | 0.00% | CHF 342.50 | CHF 344.50 | CHF 342.00 | 9.46K |
| 2026-08-27 | CHF 343.50 | +0.29% | CHF 340.50 | CHF 344.50 | CHF 340.50 | 13.46K |
| 2026-08-26 | CHF 342.50 | 0.00% | CHF 346.00 | CHF 346.00 | CHF 341.50 | 9.21K |
| 2026-08-25 | CHF 342.50 | 0.00% | CHF 343.50 | CHF 345.50 | CHF 341.00 | 19.03K |
| 2026-08-24 | CHF 342.50 | -0.72% | CHF 343.50 | CHF 346.00 | CHF 342.00 | 12.38K |
| 2026-08-21 | CHF 345.00 | +1.32% | CHF 341.00 | CHF 345.00 | CHF 341.00 | 20.49K |
| 2026-08-20 | CHF 340.50 | +1.04% | CHF 339.00 | CHF 341.00 | CHF 334.50 | 13.00K |
| 2026-08-19 | CHF 337.00 | -0.88% | CHF 338.00 | CHF 338.50 | CHF 335.00 | 10.56K |
| 2026-08-18 | CHF 340.00 | 0.00% | CHF 346.00 | CHF 346.00 | CHF 337.00 | 8.06K |
| 2026-08-17 | CHF 340.00 | -1.16% | CHF 342.00 | CHF 343.00 | CHF 339.00 | 7.26K |
| 2026-08-14 | CHF 344.00 | -0.29% | CHF 345.50 | CHF 345.50 | CHF 341.50 | 7.18K |
| 2026-08-13 | CHF 345.00 | -0.29% | CHF 347.50 | CHF 347.50 | CHF 343.50 | 6.07K |
| 2026-08-12 | CHF 346.00 | 0.00% | CHF 346.50 | CHF 349.00 | CHF 344.50 | 9.17K |
| 2026-08-11 | CHF 346.00 | +0.14% | CHF 345.00 | CHF 346.50 | CHF 342.00 | 7.13K |
| 2026-08-10 | CHF 345.50 | +0.88% | CHF 339.00 | CHF 347.50 | CHF 339.00 | 13.92K |
| 2026-08-07 | CHF 342.50 | +1.03% | CHF 340.50 | CHF 342.50 | CHF 337.50 | 9.24K |
| 2026-08-06 | CHF 339.00 | -0.29% | CHF 341.00 | CHF 343.50 | CHF 339.00 | 13.57K |
| 2026-08-05 | CHF 340.00 | -0.58% | CHF 343.50 | CHF 344.00 | CHF 338.00 | 9.59K |
| 2026-08-04 | CHF 342.00 | -0.15% | CHF 342.50 | CHF 345.00 | CHF 342.00 | 5.28K |
| 2026-08-03 | CHF 342.50 | -2.00% | CHF 343.00 | CHF 348.50 | CHF 341.50 | 8.68K |
| 2026-07-31 | CHF 349.50 | -0.57% | CHF 350.50 | CHF 354.00 | CHF 349.00 | 17.17K |
| 2026-07-30 | CHF 351.50 | +0.72% | CHF 351.50 | CHF 353.00 | CHF 350.00 | 5.76K |
| 2026-07-29 | CHF 349.00 | -0.43% | CHF 351.00 | CHF 352.50 | CHF 347.50 | 7.17K |
| 2026-07-28 | CHF 350.50 | +0.86% | CHF 348.50 | CHF 350.50 | CHF 347.00 | 8.66K |
| 2026-07-27 | CHF 347.50 | +0.43% | CHF 348.50 | CHF 348.50 | CHF 344.00 | 5.85K |
| 2026-07-24 | CHF 346.00 | -0.43% | CHF 347.00 | CHF 349.00 | CHF 345.50 | 6.79K |
| 2026-07-23 | CHF 347.50 | -0.71% | CHF 349.00 | CHF 354.00 | CHF 347.50 | 6.66K |
| 2026-07-22 | CHF 350.00 | 0.00% | CHF 349.50 | CHF 353.00 | CHF 348.50 | 5.75K |
| 2026-07-21 | CHF 350.00 | -0.57% | CHF 351.00 | CHF 351.50 | CHF 347.50 | 5.10K |
| 2026-07-20 | CHF 352.00 | -0.42% | CHF 352.00 | CHF 355.00 | CHF 350.50 | 6.34K |
| 2026-07-17 | CHF 353.50 | +1.43% | CHF 348.00 | CHF 355.00 | CHF 348.00 | 9.67K |
| 2026-07-16 | CHF 348.50 | +0.29% | CHF 349.00 | CHF 349.00 | CHF 345.00 | 6.52K |
| 2026-07-15 | CHF 347.50 | -0.57% | CHF 348.50 | CHF 350.00 | CHF 347.50 | 8.25K |
| 2026-07-14 | CHF 349.50 | +1.01% | CHF 344.00 | CHF 349.50 | CHF 343.00 | 6.43K |
| 2026-07-13 | CHF 346.00 | +0.29% | CHF 342.00 | CHF 348.00 | CHF 342.00 | 5.22K |
| 2026-07-10 | CHF 345.00 | -0.72% | CHF 345.50 | CHF 347.00 | CHF 342.00 | 8.88K |
| 2026-07-09 | CHF 347.50 | +1.02% | CHF 347.50 | CHF 348.00 | CHF 344.00 | 5.15K |
| 2026-07-08 | CHF 344.00 | -1.01% | CHF 347.50 | CHF 349.00 | CHF 344.00 | 11.24K |
| 2026-07-07 | CHF 347.50 | +0.14% | CHF 348.00 | CHF 349.50 | CHF 345.50 | 6.54K |
| 2026-07-06 | CHF 347.00 | -0.57% | CHF 349.50 | CHF 350.00 | CHF 346.00 | 7.98K |
| 2026-07-03 | CHF 349.00 | -0.43% | CHF 349.00 | CHF 350.00 | CHF 347.00 | 6.53K |
| 2026-07-02 | CHF 350.50 | +1.74% | CHF 344.50 | CHF 352.50 | CHF 343.50 | 13.97K |
| 2026-07-01 | CHF 344.50 | -0.86% | CHF 349.00 | CHF 349.00 | CHF 343.00 | 13.37K |
| 2026-06-30 | CHF 347.50 | -0.71% | CHF 348.00 | CHF 351.50 | CHF 345.50 | 8.62K |
| 2026-06-29 | CHF 350.00 | -0.71% | CHF 351.00 | CHF 351.50 | CHF 349.00 | 5.84K |
| 2026-06-26 | CHF 352.50 | +1.44% | CHF 349.00 | CHF 352.50 | CHF 346.50 | 9.26K |
| 2026-06-25 | CHF 347.50 | -0.57% | CHF 348.50 | CHF 351.00 | CHF 346.00 | 8.32K |
| 2026-06-24 | CHF 349.50 | +1.60% | CHF 348.00 | CHF 350.00 | CHF 346.50 | 6.19K |
| 2026-06-23 | CHF 344.00 | -0.86% | CHF 346.00 | CHF 348.00 | CHF 344.00 | 8.38K |
| 2026-06-22 | CHF 347.00 | +0.87% | CHF 345.00 | CHF 347.00 | CHF 342.00 | 12.24K |
| 2026-06-19 | CHF 344.00 | -0.43% | CHF 344.50 | CHF 348.50 | CHF 344.00 | 25.81K |
| 2026-06-18 | CHF 345.50 | -0.14% | CHF 346.00 | CHF 347.00 | CHF 343.00 | 12.52K |
| 2026-06-17 | CHF 346.00 | +0.29% | CHF 346.50 | CHF 347.00 | CHF 343.50 | 12.21K |
| 2026-06-16 | CHF 345.00 | -0.72% | CHF 347.50 | CHF 348.50 | CHF 344.00 | 13.00K |
| 2026-06-15 | CHF 347.50 | +1.46% | CHF 347.00 | CHF 352.00 | CHF 343.00 | 15.74K |
| 2026-06-12 | CHF 342.50 | +0.59% | CHF 342.50 | CHF 342.50 | CHF 340.50 | 5.90K |
| 2026-06-11 | CHF 340.50 | +0.15% | CHF 339.00 | CHF 342.50 | CHF 338.00 | 8.64K |
| 2026-06-10 | CHF 340.00 | 0.00% | CHF 342.00 | CHF 342.50 | CHF 340.00 | 7.07K |
| 2026-06-09 | CHF 340.00 | +0.15% | CHF 339.00 | CHF 342.00 | CHF 338.00 | 12.76K |
| 2026-06-08 | CHF 339.50 | +0.59% | CHF 337.00 | CHF 340.50 | CHF 337.00 | 9.95K |
| 2026-06-05 | CHF 337.50 | -1.03% | CHF 341.00 | CHF 344.50 | CHF 337.00 | 8.76K |
| 2026-06-04 | CHF 341.00 | +0.29% | CHF 341.50 | CHF 343.50 | CHF 339.50 | 7.41K |
| 2026-06-03 | CHF 340.00 | -1.45% | CHF 345.00 | CHF 346.00 | CHF 340.00 | 16.85K |
| 2026-06-02 | CHF 345.00 | +0.44% | CHF 344.00 | CHF 349.00 | CHF 343.50 | 9.05K |
| 2026-06-01 | CHF 343.50 | -3.24% | CHF 351.00 | CHF 353.00 | CHF 343.50 | 27.17K |
| 2026-05-29 | CHF 355.00 | +0.57% | CHF 351.50 | CHF 358.00 | CHF 351.50 | 25.66K |
| 2026-05-28 | CHF 353.00 | +1.15% | CHF 347.50 | CHF 353.50 | CHF 347.50 | 15.75K |