Mobotix AG Historical Data - MBQ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Mobotix AG (MBQ)
Mobotix AG (MBQ) Historical

Mobotix AG (MBQ)

0.51

0.00

(0.00%)

Closed 18 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.164	47.3988439306	0.346	0.5699999	0.346	11155	0.5243305	DE
4	0.01	2	0.5	0.6	0.346	5226	0.50177599	DE
12	-0.025	-4.67289719626	0.535	0.6	0.346	4498	0.4970635	DE
26	0.052	11.3537117904	0.458	0.905	0.346	4655	0.54284445	DE
52	-0.72	-58.5365853659	1.23	1.37	0.346	4004	0.74969447	DE
156	-3.93	-88.5135135135	4.44	4.9	0.346	3080	2.06697376	DE
260	-6.69	-92.9166666667	7.2	8.3	0.346	3377	4.22521546	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1739568420	0.5699999	0.0399999	7.55	0.482	0.5699999	0.482	7480
1739482020	0.53	-0.005	-0.93	0.468	0.53	0.468	36670
1739395620	0.535	0.095	21.59	0.49	0.535	0.49	3950
1739309220	0.44	-0.012	-2.65	0.44	0.44	0.44	3049
1739222820	0.452	0.058	14.72	0.3459999	0.452	0.3459999	4625
1738963620	0.394	0	0.00	0.394	0.428	0.394	7124
1738877220	0.394	-0.044	-10.05	0.44	0.44	0.394	5180
1738790820	0.438	-0.042	-8.75	0.5	0.5	0.438	2171
1738704420	0.48	0.06	14.29	0.48	0.48	0.48	400
1738618020	0.42	-0.105	-20.00	0.422	0.422	0.42	250
1738358820	0.525	-0.01	-1.87	0.43	0.525	0.43	5270
1738272420	0.535	0.105	24.42	0.535	0.535	0.535	10
1738186020	0.43	-0.135	-23.89	0.595	0.595	0.43	6760
1738099620	0.5649999	-0.01	-1.74	0.5649999	0.5649999	0.5649999	2180
1738013220	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1737754020	0.5749999	0	0.00	0.5	0.5749999	0.5	251
1737667620	0.5749999	0.1149999	25.00	0.5749999	0.5749999	0.47	342
1737581220	0.46	-0.045	-8.91	0.555	0.555	0.46	4500
1737494820	0.505	-0.095	-15.83	0.6	0.6	0.5	3015
1737408420	0.6	0.15	33.33	0.5	0.6	0.44	6060
1737149220	0.45	-0.048	-9.64	0.452	0.498	0.45	3076
1737062820	0.498	-0.077	-13.39	0.498	0.498	0.498	505
1736976420	0.5749999	0.0989999	20.80	0.5749999	0.5749999	0.505	4165
1736890020	0.476	0	0.00	0.5749999	0.5749999	0.476	900
1736803620	0.476	-0.029	-5.74	0.5	0.5	0.476	950
1736544420	0.505	-0.035	-6.48	0.466	0.505	0.466	2001
1736458020	0.54	0.01	1.89	0.505	0.54	0.505	3400
1736371620	0.53	0.036	7.29	0.505	0.54	0.5	4101
1736285220	0.494	-0.081	-14.09	0.54	0.54	0.492	3687
1736198820	0.5749999	0.0499999	9.52	0.5	0.5749999	0.5	223
1735939620	0.525	0.063	13.64	0.505	0.525	0.505	2175
1735853220	0.462	0	0.00	0.462	0.462	0.462	0
1735594020	0.462	0	0.00	0.462	0.462	0.462	51
1735334820	0.462	0	0.00	0.462	0.486	0.462	4772
1734989220	0.462	-0.063	-12.00	0.482	0.5	0.462	2195
1734730020	0.525	0.047	9.83	0.462	0.525	0.462	2640
1734643620	0.478	-0.022	-4.40	0.5	0.5	0.478	3200
1734557220	0.5	0.05	11.11	0.5	0.55	0.5	4865
1734470820	0.45	-0.055	-10.89	0.5	0.52	0.45	33178
1734384420	0.505	0	0.00	0.515	0.515	0.505	1642
1734125220	0.505	0.005	1.00	0.5	0.505	0.5	4453
1734038820	0.5	0	0.00	0.5	0.515	0.5	3125
1733952420	0.5	0	0.00	0.505	0.525	0.5	2005
1733866020	0.5	-0.005	-0.99	0.525	0.525	0.5	18300
1733779620	0.505	0	0.00	0.505	0.505	0.505	0
1733520420	0.505	0	0.00	0.555	0.555	0.505	1170
1733434020	0.505	0	0.00	0.505	0.505	0.5	10330
1733347620	0.505	-0.035	-6.48	0.505	0.505	0.505	380
1733261220	0.54	0.005	0.93	0.54	0.54	0.51	3420
1733174820	0.535	0.015	2.88	0.535	0.535	0.535	25
1732915620	0.52	0.01	1.96	0.505	0.52	0.505	4351
1732829220	0.51	0.005	0.99	0.505	0.51	0.505	2600
1732742820	0.505	0	0.00	0.505	0.505	0.505	2018
1732656420	0.505	-0.065	-11.40	0.505	0.52	0.505	677
1732570020	0.5699999	0.0649999	12.87	0.535	0.5699999	0.505	4023
1732310820	0.505	0	0.00	0.505	0.505	0.505	300
1732224420	0.505	-0.02	-3.81	0.505	0.505	0.505	4000
1732138020	0.525	0	0.00	0.52	0.525	0.52	7090
1732051620	0.525	-0.01	-1.87	0.53	0.53	0.52	7087
1731965220	0.535	0.01	1.90	0.52	0.535	0.52	5621

Fidelity Canadian Moment...

SG Issuer Societe Generale

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions