Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Mobotix AG (MBQ.DE)

Compare
0.6250
-0.0700
(-10.07%)
At close: April 4 at 5:36:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.66500.66500.56000.62500.62504,010
Apr 3, 20250.74500.74500.66500.69500.69506,400
Apr 2, 20250.70500.76000.70000.72500.725010,813
Apr 1, 20250.73000.73000.69500.69500.69501,071
Mar 31, 20250.71000.72000.67000.69500.69507,359
Mar 28, 20250.78500.78500.71000.74500.74505,551
Mar 27, 20250.78500.78500.72000.74500.745020,453
Mar 26, 20250.61001.10000.61000.79500.7950206,828
Mar 25, 20250.62000.62000.55000.57000.5700-
Mar 24, 20250.59500.59500.59500.59500.5950-
Mar 21, 20250.59500.59500.59500.59500.5950-
Mar 20, 20250.58500.58500.58500.58500.5850-
Mar 19, 20250.58500.58500.58500.58500.5850-
Mar 18, 20250.58500.58500.58500.58500.5850-
Mar 17, 20250.58500.58500.58500.58500.5850-
Mar 14, 20250.58500.58500.58500.58500.5850-
Mar 13, 20250.58500.58500.58500.58500.5850-
Mar 12, 20250.61000.61000.61000.61000.6100-
Mar 11, 20250.58500.58500.58500.58500.5850-
Mar 10, 20250.59500.59500.56000.56000.56001,000
Mar 7, 20250.56000.56000.56000.56000.5600-
Mar 6, 20250.55000.56000.52000.56000.56001,579
Mar 5, 20250.62000.62000.60000.60000.600094
Mar 4, 20250.60000.60000.55000.59000.59008,123
Mar 3, 20250.57000.62000.57000.62000.6200795
Feb 28, 20250.58000.62000.58000.62000.620045
Feb 27, 20250.57500.60500.57500.60500.605086
Feb 26, 20250.60500.63500.60000.61000.61003,245
Feb 25, 20250.60500.65000.56000.65000.65005,868
Feb 24, 20250.62000.62000.59500.59500.595031
Feb 21, 20250.58500.58500.58500.58500.5850-
Feb 20, 20250.58500.58500.58500.58500.5850-
Feb 19, 20250.57000.59000.56000.59000.59004,639
Feb 18, 20250.51000.51000.51000.51000.5100-
Feb 17, 20250.54000.54000.51000.51000.5100185
Feb 14, 20250.53500.53500.51000.51000.51002,573
Feb 13, 20250.51000.51000.51000.51000.5100-
Feb 12, 20250.42800.51500.42800.51500.515024,944
Feb 11, 20250.42800.47200.42800.45600.45601,391
Feb 10, 20250.40200.40200.40200.40200.4020-
Feb 7, 20250.42800.42800.38000.40200.40202,823
Feb 6, 20250.45000.45000.38600.38600.386068,799
Feb 5, 20250.45000.47600.45000.47600.4760200
Feb 4, 20250.47600.47600.47600.47600.4760-
Feb 3, 20250.46000.50000.46000.47600.476015,800
Jan 31, 20250.49800.49800.49800.49800.4980-
Jan 30, 20250.46000.49800.46000.49800.4980200
Jan 29, 20250.50000.50000.47600.49800.498011,176
Jan 28, 20250.56500.56500.53500.53500.5350207
Jan 27, 20250.50000.54000.50000.54000.5400207
Jan 24, 20250.53500.53500.53500.53500.5350-
Jan 23, 20250.50000.54500.50000.53500.53501,550
Jan 22, 20250.52000.52000.52000.52000.5200-
Jan 21, 20250.48000.48000.48000.48000.4800-
Jan 20, 20250.48000.48000.48000.48000.4800-
Jan 17, 20250.48000.48000.48000.48000.4800-
Jan 16, 20250.50500.50500.48000.48000.480010,049
Jan 15, 20250.54000.54000.54000.54000.5400-
Jan 14, 20250.50500.54000.50500.54000.5400100
Jan 13, 20250.54000.54000.54000.54000.54003,510
Jan 10, 20250.52000.52000.52000.52000.5200-
Jan 9, 20250.50500.52000.50500.52000.520052
Jan 8, 20250.52000.52000.52000.52000.5200-
Jan 7, 20250.50500.52000.50000.52000.52009,333
Jan 6, 20250.50500.52000.50500.52000.52001,547
Jan 3, 20250.50500.53500.50500.52000.5200120
Jan 2, 20250.46000.51500.46000.51500.51508,195
Dec 30, 20240.47000.47000.47000.47000.4700-
Dec 27, 20240.52500.53000.47000.47000.47004,919
Dec 23, 20240.48200.50000.47400.47400.47409,018
Dec 20, 20240.49800.52500.48200.48200.482010,022
Dec 19, 20240.50000.50000.45800.45800.45803,323
Dec 18, 20240.52000.55000.52000.52000.52002,300
Dec 17, 20240.52500.52500.52500.52500.5250-
Dec 16, 20240.52000.52000.51000.51000.5100500
Dec 13, 20240.52500.52500.52500.52500.5250-
Dec 12, 20240.52500.52500.52500.52500.5250-
Dec 11, 20240.50000.54500.50000.52500.52503,322
Dec 10, 20240.51500.51500.51500.51500.5150-
Dec 9, 20240.51500.51500.51500.51500.5150350
Dec 6, 20240.51500.51500.51500.51500.5150-
Dec 5, 20240.50000.50000.50000.50000.5000524
Dec 4, 20240.50000.50000.50000.50000.50004,238
Dec 3, 20240.51000.51000.50500.50500.50504,726
Dec 2, 20240.50000.55000.50000.55000.55002,546
Nov 29, 20240.50000.50000.50000.50000.5000362
Nov 28, 20240.50000.50000.50000.50000.5000-
Nov 27, 20240.50000.52000.50000.50000.50006,812
Nov 26, 20240.50500.50500.50500.50500.5050146
Nov 25, 20240.52000.52000.52000.52000.5200-
Nov 22, 20240.53000.53000.52000.52000.520018
Nov 21, 20240.53000.53000.50500.52000.52003,781
Nov 20, 20240.52000.52000.52000.52000.5200-
Nov 19, 20240.50500.53000.50500.52000.52004,314
Nov 18, 20240.52000.52000.52000.52000.5200-
Nov 15, 20240.52000.52000.52000.52000.5200-
Nov 14, 20240.53500.53500.50500.50500.50503,890
Nov 13, 20240.53500.61000.53000.55500.555019,398
Nov 12, 20240.55500.55500.55500.55500.5550-
Nov 11, 20240.53000.56000.53000.56000.560013
Nov 8, 20240.56000.56000.56000.56000.5600-
Nov 7, 20240.56000.59500.56000.56000.56005,175
Nov 6, 20240.55000.55000.53000.53500.53508,050
Nov 5, 20240.57500.57500.57500.57500.5750-
Nov 4, 20240.60000.60000.56000.57500.57503,577
Nov 1, 20240.55500.55500.55000.55000.55002,904
Oct 31, 20240.57500.57500.57500.57500.5750-
Oct 30, 20240.58000.60000.53000.53000.53004,120
Oct 29, 20240.56000.56000.56000.56000.5600-
Oct 28, 20240.58000.58000.55500.55500.5550206
Oct 25, 20240.54500.54500.54500.54500.5450-
Oct 24, 20240.55000.55500.53000.55500.55501,075
Oct 23, 20240.57000.57000.53000.55500.5550460
Oct 22, 20240.50500.57000.50500.57000.5700913
Oct 21, 20240.54000.59500.50500.53500.53507,529
Oct 18, 20240.56500.56500.56500.56500.5650-
Oct 17, 20240.54500.54500.54000.54000.5400600
Oct 16, 20240.55000.59500.54500.54500.54505,635
Oct 15, 20240.55000.57000.54500.54500.54501,812
Oct 14, 20240.53000.53000.53000.53000.5300113
Oct 11, 20240.54000.56000.53000.53000.53008,282
Oct 10, 20240.49000.54000.48600.49800.4980526
Oct 9, 20240.50000.54000.50000.51500.51503,550
Oct 8, 20240.54000.54000.54000.54000.5400-
Oct 7, 20240.54000.54000.54000.54000.5400-
Oct 4, 20240.56500.56500.50500.50500.5050262
Oct 3, 20240.52000.52000.50500.50500.50502,600
Oct 2, 20240.57000.57000.52000.52000.5200558
Oct 1, 20240.50500.53500.50500.53500.5350100
Sep 30, 20240.51000.51000.50500.50500.50504,836
Sep 27, 20240.57500.57500.50500.50500.50503,011
Sep 26, 20240.59500.59500.59500.59500.5950-
Sep 25, 20240.60500.60500.57500.57500.57501,616
Sep 24, 20240.61000.61000.61000.61000.6100-
Sep 23, 20240.60000.61000.60000.61000.61001,150
Sep 20, 20240.54500.58000.54000.58000.58001,803
Sep 19, 20240.57000.60500.53500.57000.57007,018
Sep 18, 20240.52500.53000.52000.53000.53002,750
Sep 17, 20240.52000.57000.52000.55500.55502,383
Sep 16, 20240.55000.59500.52000.54500.545017,332
Sep 13, 20240.61000.61000.61000.61000.6100-
Sep 12, 20240.55000.67000.55000.61000.61003,292
Sep 11, 20240.60000.61000.56500.59000.59004,654
Sep 10, 20240.60500.64000.57000.64000.64006,893
Sep 9, 20240.62000.67000.58500.60000.60004,325
Sep 6, 20240.60000.69000.57000.69000.69008,870
Sep 5, 20240.68000.73500.62500.73500.735013,016
Sep 4, 20240.70500.74500.60000.74500.745010,124
Sep 3, 20240.77500.78000.77500.78000.78001,016
Sep 2, 20240.76000.76000.73500.73500.73502,000
Aug 30, 20240.51500.81500.51500.80500.805037,872
Aug 29, 20240.60000.60000.52000.54000.540080,864
Aug 28, 20240.65500.68000.57500.60000.600024,164
Aug 27, 20240.75000.75000.66000.69000.69004,766
Aug 26, 20240.70000.74500.70000.71500.7150925
Aug 23, 20240.70500.70500.70500.70500.70501,000
Aug 22, 20240.84500.84500.70000.73500.735012,669
Aug 21, 20240.73500.87500.73500.82000.82009,897
Aug 20, 20240.57500.78000.57500.78000.780013,880
Aug 19, 20240.50500.54500.50000.54500.54502,368
Aug 16, 20240.52500.54000.52500.54000.540010,453
Aug 15, 20240.60000.60000.50000.55000.550016,705
Aug 14, 20240.63000.63000.58500.58500.58506,250
Aug 13, 20240.66000.66000.63500.63500.63502,000
Aug 12, 20240.66500.69500.66500.69500.6950166
Aug 9, 20240.71500.71500.68000.68000.68001,796
Aug 8, 20240.68500.71000.68500.71000.71002,962
Aug 7, 20240.73000.73000.73000.73000.7300-
Aug 6, 20240.70000.71500.70000.71500.715050
Aug 5, 20240.72500.75000.70000.72000.72005,799
Aug 2, 20240.75500.75500.75000.75500.75501,800
Aug 1, 20240.79500.80000.79000.79000.79005,299
Jul 31, 20240.87500.87500.79000.79000.79003,043
Jul 30, 20240.85000.87000.80500.87000.87003,011
Jul 29, 20240.83500.84000.79000.84000.840011,408
Jul 26, 20240.84500.84500.81500.81500.81502,000
Jul 25, 20240.82000.82000.82000.82000.8200-
Jul 24, 20240.89500.89500.78000.82000.820011,536
Jul 23, 20240.89500.89500.85000.85000.85003,208
Jul 22, 20240.94500.94500.91000.92000.92005,000
Jul 19, 20240.97000.97000.97000.97000.9700-
Jul 18, 20240.97000.97000.97000.97000.9700-
Jul 17, 20240.94500.98000.94000.94000.94003,780
Jul 16, 20240.99501.03000.94000.94000.940010,337
Jul 15, 20240.99501.00000.97000.97000.97001,500
Jul 12, 20241.00001.00000.94000.97500.97503,201
Jul 11, 20240.99501.00000.98500.98500.98505,000
Jul 10, 20240.94501.01000.94500.98500.98509,803
Jul 9, 20240.99500.99500.94500.97000.9700186
Jul 8, 20240.97000.97000.97000.97000.9700-
Jul 5, 20240.99500.99500.97000.97000.97001,286
Jul 4, 20240.99501.00000.99501.00001.000026
Jul 3, 20240.99501.00000.99501.00001.00001,171
Jul 2, 20240.99501.00000.99501.00001.00001,500
Jul 1, 20240.99501.01000.99501.01001.01009,297
Jun 28, 20240.95000.97500.95000.97500.975010
Jun 27, 20240.95500.95500.95500.95500.9550-
Jun 26, 20240.95500.99500.95000.95500.95505,146
Jun 25, 20240.98500.98500.98500.98500.9850-
Jun 24, 20240.98500.98500.98500.98500.9850-
Jun 21, 20240.95501.00000.95000.95000.95007,734
Jun 20, 20240.95500.95500.93000.93000.93001,862
Jun 19, 20240.93500.93500.90000.90500.90501,133
Jun 18, 20240.96500.96500.96500.96500.9650-
Jun 17, 20240.97000.97000.95000.95000.95001,186
Jun 14, 20241.02001.02000.98001.01001.01004,188
Jun 13, 20241.00001.03001.00001.03001.03004,534
Jun 12, 20241.00001.04001.00001.04001.040050
Jun 11, 20241.00001.00001.00001.00001.0000457
Jun 10, 20241.04001.04001.04001.04001.0400-
Jun 7, 20241.00001.00001.00001.00001.00003,544
Jun 6, 20241.04001.04001.04001.04001.0400-
Jun 5, 20241.04001.04001.04001.04001.0400-
Jun 4, 20241.03001.04001.03001.04001.04003,855
Jun 3, 20241.05001.09001.05001.07001.07003,876
May 31, 20241.18001.18001.08001.08001.080012,434
May 30, 20241.02001.11001.02001.11001.11005,374
May 29, 20241.01001.01001.01001.01001.0100-
May 28, 20241.03001.03001.03001.03001.0300-
May 27, 20241.09001.09001.01001.01001.01003,490
May 24, 20241.06001.06001.06001.06001.0600-
May 23, 20241.06001.06001.06001.06001.0600-
May 22, 20241.06001.06001.06001.06001.0600-
May 21, 20241.06001.06001.06001.06001.0600-
May 20, 20241.06001.06001.06001.06001.0600-
May 17, 20241.06001.06001.06001.06001.0600-
May 16, 20241.05001.05001.05001.05001.0500-
May 15, 20241.04001.08001.04001.08001.0800100
May 14, 20241.06001.06001.06001.06001.0600-
May 13, 20241.02001.06001.01001.06001.06005,000
May 10, 20241.05001.06000.98501.06001.06008,317
May 9, 20241.00001.02001.00001.02001.02002,000
May 8, 20241.00001.00000.94500.96000.960016,446
May 7, 20241.14001.14001.00001.00001.000018,213
May 6, 20241.08001.16001.08001.12001.120065,812
May 3, 20241.03001.06001.00001.00001.00003,337
May 2, 20241.07001.09001.03001.03001.03005,242
Apr 30, 20241.07001.07001.03001.05001.0500232
Apr 29, 20241.05001.07001.03001.03001.03001,838
Apr 26, 20241.15001.15001.08001.08001.08004,066
Apr 25, 20241.14001.16001.14001.16001.1600300
Apr 24, 20241.15001.17001.14001.17001.17003,318
Apr 23, 20241.15001.18001.15001.18001.18001,522
Apr 22, 20241.15001.15001.15001.15001.15002,001
Apr 19, 20241.16001.16001.16001.16001.1600-
Apr 18, 20241.15001.20001.14001.17001.17004,842
Apr 17, 20241.18001.18001.17001.17001.17004,000
Apr 16, 20241.20001.20001.17001.17001.1700149
Apr 15, 20241.19001.20001.17001.17001.17004,500
Apr 12, 20241.17001.17001.17001.17001.1700-
Apr 11, 20241.21001.21001.14001.14001.14003,580
Apr 10, 20241.24001.25001.17001.17001.170011,933
Apr 9, 20241.14001.30001.14001.19001.190013,498
Apr 8, 20241.14001.14001.14001.14001.1400383
Apr 5, 20241.14001.14001.14001.14001.14001,254
Apr 4, 20241.10001.18001.10001.14001.14009,314