Mobimo Holding AG (MOBN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 01:02PM CEST. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 255.50 | 257.00 | 255.50 | 255.50 | 255.50 | 1,852 |
| 30 May 2024 | 256.00 | 256.50 | 254.50 | 256.00 | 256.00 | 6,710 |
| 29 May 2024 | 256.00 | 257.50 | 255.50 | 256.50 | 256.50 | 16,156 |
| 28 May 2024 | 255.50 | 256.00 | 254.00 | 255.00 | 255.00 | 6,290 |
| 27 May 2024 | 257.00 | 258.00 | 254.00 | 255.00 | 255.00 | 3,886 |
| 24 May 2024 | 257.00 | 257.00 | 254.00 | 254.00 | 254.00 | 9,909 |
| 23 May 2024 | 257.00 | 260.00 | 257.00 | 257.00 | 257.00 | 7,673 |
| 22 May 2024 | 257.00 | 262.50 | 256.50 | 261.50 | 261.50 | 15,448 |
| 21 May 2024 | 258.00 | 258.00 | 255.50 | 258.00 | 258.00 | 6,858 |
| 17 May 2024 | 257.50 | 258.00 | 255.00 | 256.50 | 256.50 | 3,588 |
| 16 May 2024 | 257.50 | 257.50 | 254.00 | 257.00 | 257.00 | 11,822 |
| 15 May 2024 | 256.00 | 258.00 | 256.00 | 257.00 | 257.00 | 10,298 |
| 14 May 2024 | 257.00 | 258.00 | 256.50 | 256.50 | 256.50 | 7,496 |
| 13 May 2024 | 258.00 | 258.50 | 257.00 | 257.50 | 257.50 | 7,326 |
| 10 May 2024 | 260.00 | 260.00 | 256.50 | 258.50 | 258.50 | 6,348 |
| 08 May 2024 | 260.50 | 260.50 | 258.50 | 259.50 | 259.50 | 7,468 |
| 07 May 2024 | 260.00 | 261.00 | 259.00 | 260.50 | 260.50 | 9,724 |
| 06 May 2024 | 260.00 | 262.00 | 259.00 | 260.00 | 260.00 | 4,207 |
| 03 May 2024 | 261.00 | 261.00 | 259.50 | 260.00 | 260.00 | 5,274 |
| 02 May 2024 | 257.00 | 261.00 | 257.00 | 261.00 | 261.00 | 11,114 |
| 30 Apr 2024 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | 12,336 |
| 29 Apr 2024 | 258.50 | 260.00 | 257.00 | 260.00 | 260.00 | 7,800 |
| 26 Apr 2024 | 257.50 | 258.50 | 256.00 | 258.00 | 258.00 | 3,623 |
| 25 Apr 2024 | 259.00 | 260.00 | 256.00 | 257.00 | 257.00 | 8,852 |
| 24 Apr 2024 | 260.00 | 260.50 | 257.50 | 258.00 | 258.00 | 7,697 |
| 23 Apr 2024 | 259.00 | 260.00 | 258.50 | 259.00 | 259.00 | 11,836 |
| 22 Apr 2024 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | 8,758 |
| 19 Apr 2024 | 259.00 | 260.00 | 258.00 | 259.00 | 259.00 | 6,092 |
| 18 Apr 2024 | 258.50 | 260.00 | 256.50 | 259.00 | 259.00 | 7,582 |
| 17 Apr 2024 | 256.50 | 258.00 | 255.50 | 257.50 | 257.50 | 9,132 |
| 16 Apr 2024 | 260.00 | 260.00 | 255.50 | 255.50 | 255.50 | 26,584 |
| 15 Apr 2024 | 260.00 | 261.00 | 259.50 | 260.00 | 260.00 | 5,447 |
| 12 Apr 2024 | 258.50 | 262.00 | 258.00 | 260.00 | 260.00 | 20,097 |
| 11 Apr 2024 | 257.00 | 258.00 | 255.00 | 258.00 | 258.00 | 10,528 |
| 10 Apr 2024 | 258.50 | 258.50 | 254.50 | 255.50 | 255.50 | 13,766 |
| 09 Apr 2024 | 257.50 | 260.00 | 257.50 | 257.50 | 257.50 | 3,595 |
| 08 Apr 2024 | 261.00 | 261.00 | 257.00 | 259.50 | 259.50 | 6,571 |
| 05 Apr 2024 | 257.50 | 260.00 | 257.50 | 260.00 | 260.00 | 9,894 |
| 04 Apr 2024 | 263.00 | 264.50 | 258.00 | 258.00 | 258.00 | 28,734 |
| 03 Apr 2024 | 260.00 | 261.00 | 259.00 | 261.00 | 261.00 | 17,452 |
| 02 Apr 2024 | 260.50 | 261.00 | 258.00 | 260.00 | 260.00 | 10,817 |
| 28 Mar 2024 | 260.50 | 260.50 | 257.50 | 259.00 | 259.00 | 10,788 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 268.00 | 268.50 | 265.00 | 268.50 | 258.50 | 9,148 |
| 26 Mar 2024 | 269.00 | 270.00 | 268.00 | 268.00 | 258.02 | 8,857 |
| 25 Mar 2024 | 269.00 | 269.50 | 268.00 | 269.00 | 258.98 | 3,741 |
| 22 Mar 2024 | 268.00 | 269.50 | 267.00 | 269.50 | 259.46 | 9,804 |
| 21 Mar 2024 | 267.00 | 268.50 | 264.50 | 268.00 | 258.02 | 20,730 |
| 20 Mar 2024 | 263.00 | 264.50 | 263.00 | 264.50 | 254.65 | 8,840 |
| 19 Mar 2024 | 262.00 | 264.50 | 262.00 | 264.00 | 254.17 | 3,229 |
| 18 Mar 2024 | 263.00 | 264.50 | 262.50 | 263.50 | 253.69 | 4,627 |
| 15 Mar 2024 | 265.00 | 265.00 | 260.50 | 264.00 | 254.17 | 23,057 |
| 14 Mar 2024 | 261.50 | 264.50 | 260.50 | 261.00 | 251.28 | 7,098 |
| 13 Mar 2024 | 263.00 | 264.00 | 261.00 | 263.00 | 253.20 | 11,394 |
| 12 Mar 2024 | 264.50 | 264.50 | 262.00 | 262.50 | 252.72 | 7,015 |
| 11 Mar 2024 | 264.00 | 264.50 | 261.50 | 263.00 | 253.20 | 14,158 |
| 08 Mar 2024 | 262.00 | 264.00 | 260.00 | 263.00 | 253.20 | 4,566 |
| 07 Mar 2024 | 263.50 | 264.00 | 261.50 | 262.00 | 252.24 | 10,966 |
| 06 Mar 2024 | 263.00 | 266.50 | 263.00 | 264.00 | 254.17 | 7,542 |
| 05 Mar 2024 | 264.50 | 265.00 | 263.00 | 264.00 | 254.17 | 10,051 |
| 04 Mar 2024 | 263.00 | 264.50 | 262.50 | 264.00 | 254.17 | 5,955 |
| 01 Mar 2024 | 258.50 | 264.00 | 258.50 | 262.50 | 252.72 | 6,550 |
| 29 Feb 2024 | 260.00 | 260.00 | 258.00 | 259.00 | 249.35 | 11,054 |
| 28 Feb 2024 | 265.00 | 265.00 | 258.00 | 259.00 | 249.35 | 9,533 |
| 27 Feb 2024 | 261.50 | 264.50 | 261.00 | 263.00 | 253.20 | 6,687 |
| 26 Feb 2024 | 264.00 | 266.00 | 261.00 | 261.50 | 251.76 | 9,182 |
| 23 Feb 2024 | 265.00 | 266.50 | 264.00 | 266.00 | 256.09 | 11,202 |
| 22 Feb 2024 | 267.00 | 267.00 | 263.00 | 266.50 | 256.57 | 5,919 |
| 21 Feb 2024 | 267.00 | 267.00 | 263.50 | 265.00 | 255.13 | 5,746 |
| 20 Feb 2024 | 266.00 | 268.00 | 265.00 | 267.50 | 257.54 | 12,723 |
| 19 Feb 2024 | 266.50 | 266.50 | 263.50 | 266.50 | 256.57 | 6,609 |
| 16 Feb 2024 | 263.00 | 265.50 | 263.00 | 264.50 | 254.65 | 4,436 |
| 15 Feb 2024 | 260.00 | 265.00 | 260.00 | 264.00 | 254.17 | 10,166 |
| 14 Feb 2024 | 259.50 | 264.00 | 257.50 | 262.00 | 252.24 | 12,650 |
| 13 Feb 2024 | 266.00 | 268.00 | 258.50 | 259.00 | 249.35 | 14,158 |
| 12 Feb 2024 | 257.50 | 265.50 | 257.50 | 265.50 | 255.61 | 36,611 |
| 09 Feb 2024 | 254.00 | 259.00 | 254.00 | 256.50 | 246.95 | 15,152 |
| 08 Feb 2024 | 257.00 | 257.50 | 254.50 | 255.50 | 245.98 | 13,633 |
| 07 Feb 2024 | 257.50 | 259.00 | 255.50 | 258.00 | 248.39 | 10,228 |
| 06 Feb 2024 | 255.50 | 257.00 | 255.00 | 256.00 | 246.47 | 8,690 |
| 05 Feb 2024 | 257.50 | 258.50 | 256.00 | 256.00 | 246.47 | 7,738 |
| 02 Feb 2024 | 256.50 | 260.00 | 256.50 | 256.50 | 246.95 | 10,899 |
| 01 Feb 2024 | 256.00 | 257.50 | 254.00 | 256.00 | 246.47 | 7,746 |
| 31 Jan 2024 | 256.50 | 257.00 | 255.50 | 255.50 | 245.98 | 4,731 |
| 30 Jan 2024 | 257.50 | 257.50 | 255.50 | 255.50 | 245.98 | 2,064 |
| 29 Jan 2024 | 256.00 | 257.50 | 255.50 | 256.50 | 246.95 | 2,970 |
| 26 Jan 2024 | 258.00 | 258.00 | 254.00 | 256.50 | 246.95 | 2,394 |
| 25 Jan 2024 | 253.00 | 256.00 | 253.00 | 256.00 | 246.47 | 3,464 |
| 24 Jan 2024 | 254.50 | 254.50 | 252.50 | 254.50 | 245.02 | 6,256 |
| 23 Jan 2024 | 258.00 | 258.00 | 253.50 | 253.50 | 244.06 | 5,514 |
| 22 Jan 2024 | 253.00 | 257.50 | 253.00 | 257.50 | 247.91 | 4,033 |
| 19 Jan 2024 | 255.00 | 255.00 | 253.00 | 253.00 | 243.58 | 5,134 |
| 18 Jan 2024 | 256.00 | 256.00 | 252.00 | 254.50 | 245.02 | 3,534 |
| 17 Jan 2024 | 257.50 | 257.50 | 253.50 | 255.50 | 245.98 | 8,742 |
| 16 Jan 2024 | 259.00 | 261.00 | 257.00 | 258.00 | 248.39 | 4,931 |
| 15 Jan 2024 | 260.00 | 260.00 | 259.00 | 260.00 | 250.32 | 4,380 |
| 12 Jan 2024 | 262.00 | 263.00 | 259.50 | 261.00 | 251.28 | 5,351 |
| 11 Jan 2024 | 259.00 | 260.50 | 257.50 | 257.50 | 247.91 | 5,943 |
| 10 Jan 2024 | 257.50 | 259.00 | 256.00 | 258.50 | 248.87 | 5,043 |
| 09 Jan 2024 | 257.50 | 257.50 | 253.50 | 256.50 | 246.95 | 5,259 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.