Mobilezone AG (0R6V) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Mobilezone AG

Date Open High Low Close* Volume
17/11/2020 985.00p 994.00p 982.00p 963.00p 5816
16/11/2020 981.00p 993.00p 981.00p 963.00p 1111
13/11/2020 969.00p 969.00p 964.00p 963.00p 216
12/11/2020 955.00p 963.00p 955.00p 963.00p 955
10/11/2020 957.00p 974.00p 957.00p 1,205.00p 4705
09/11/2020 946.00p 989.00p 944.00p 1,205.00p 9576
06/11/2020 925.00p 932.00p 923.00p 1,205.00p 5493
05/11/2020 934.00p 934.00p 908.00p 1,205.00p 4741
04/11/2020 914.00p 919.00p 919.00p 1,205.00p 790
03/11/2020 914.00p 923.00p 912.00p 1,205.00p 12433
02/11/2020 857.00p 904.00p 857.00p 1,205.00p 8834
30/10/2020 838.00p 857.00p 838.00p 1,205.00p 2677
29/10/2020 841.00p 853.00p 841.00p 1,205.00p 9336
28/10/2020 843.00p 850.00p 835.00p 1,205.00p 12411
27/10/2020 863.00p 863.00p 863.00p 1,205.00p 79
26/10/2020 899.00p 899.00p 886.00p 1,205.00p 1225
23/10/2020 888.00p 885.00p 885.00p 1,205.00p 0
22/10/2020 888.00p 893.00p 879.00p 1,205.00p 5630
21/10/2020 897.00p 907.00p 897.00p 1,205.00p 4976
20/10/2020 904.00p 904.00p 897.00p 1,205.00p 1512
19/10/2020 908.00p 908.00p 907.00p 1,205.00p 2
16/10/2020 923.00p 923.00p 923.00p 1,205.00p 2200
15/10/2020 914.00p 923.00p 911.00p 1,205.00p 3237
14/10/2020 921.00p 924.00p 921.00p 1,205.00p 3966
13/10/2020 916.00p 916.00p 912.00p 1,205.00p 5072
12/10/2020 914.00p 917.00p 914.00p 1,205.00p 3181
09/10/2020 909.00p 909.00p 909.00p 1,205.00p 28
08/10/2020 910.00p 910.00p 910.00p 1,205.00p 74
07/10/2020 907.00p 909.00p 907.00p 1,205.00p 511
06/10/2020 916.00p 916.00p 911.00p 1,205.00p 5610
05/10/2020 915.00p 915.00p 913.00p 1,205.00p 24680
02/10/2020 904.00p 904.00p 904.00p 1,205.00p 2757
01/10/2020 921.00p 921.00p 913.00p 1,205.00p 4993
30/09/2020 902.00p 919.00p 900.00p 1,205.00p 7553
29/09/2020 905.00p 911.00p 905.00p 1,205.00p 4900
28/09/2020 908.00p 920.00p 906.00p 1,205.00p 3695
25/09/2020 921.00p 916.00p 916.00p 1,205.00p 2592
24/09/2020 921.00p 921.00p 916.00p 1,205.00p 998
23/09/2020 911.00p 911.00p 911.00p 1,205.00p 3357
22/09/2020 907.00p 912.00p 907.00p 1,205.00p 5931
21/09/2020 902.00p 912.00p 897.00p 1,205.00p 2948
18/09/2020 922.00p 922.00p 911.00p 1,205.00p 9590
17/09/2020 910.00p 911.00p 905.00p 1,205.00p 3353
16/09/2020 917.00p 917.00p 915.00p 1,205.00p 10546
15/09/2020 942.00p 942.00p 927.00p 1,205.00p 9801
14/09/2020 943.00p 943.00p 935.00p 1,205.00p 1009
11/09/2020 946.00p 946.00p 940.00p 1,205.00p 665
10/09/2020 968.00p 969.00p 947.00p 1,205.00p 7093
09/09/2020 973.00p 973.00p 969.00p 1,205.00p 1333
08/09/2020 977.00p 977.00p 965.00p 1,205.00p 3373
07/09/2020 982.00p 984.00p 972.00p 1,205.00p 2507
04/09/2020 974.00p 975.00p 959.00p 1,205.00p 8936
03/09/2020 989.00p 989.00p 968.00p 1,205.00p 2076
02/09/2020 990.00p 990.00p 976.00p 1,205.00p 7955
01/09/2020 972.00p 973.00p 970.00p 1,205.00p 4499
28/08/2020 987.00p 991.00p 967.00p 1,205.00p 20898
27/08/2020 984.00p 998.00p 984.00p 1,205.00p 1720
26/08/2020 972.00p 985.00p 972.00p 1,205.00p 6164
25/08/2020 949.00p 972.00p 948.00p 1,205.00p 10134
24/08/2020 941.00p 964.00p 936.00p 1,205.00p 36567
21/08/2020 828.00p 910.00p 828.00p 1,205.00p 56487
20/08/2020 810.00p 810.00p 804.00p 1,205.00p 3003
19/08/2020 808.00p 812.00p 807.00p 1,205.00p 12955
18/08/2020 803.00p 813.00p 803.00p 1,205.00p 9401
17/08/2020 775.00p 776.00p 775.00p 1,205.00p 3903
14/08/2020 759.00p 767.00p 758.00p 1,205.00p 8897
13/08/2020 767.00p 774.00p 767.00p 1,205.00p 1617
12/08/2020 758.00p 768.00p 758.00p 1,205.00p 6119
11/08/2020 758.00p 759.00p 753.00p 1,205.00p 3501
10/08/2020 739.00p 742.00p 739.00p 1,205.00p 1021
07/08/2020 726.00p 726.00p 726.00p 1,205.00p 1990
06/08/2020 735.00p 735.00p 718.00p 1,205.00p 2890
05/08/2020 740.00p 743.00p 730.00p 1,205.00p 3553
04/08/2020 753.00p 758.00p 738.00p 1,205.00p 4104
03/08/2020 730.00p 746.00p 725.00p 1,205.00p 32789
31/07/2020 730.00p 737.00p 730.00p 1,205.00p 6758
30/07/2020 753.00p 753.00p 744.00p 1,205.00p 8979
29/07/2020 754.00p 754.00p 754.00p 1,205.00p 2902
28/07/2020 781.00p 781.00p 769.00p 1,205.00p 112
27/07/2020 777.00p 780.00p 777.00p 1,205.00p 1027
24/07/2020 773.00p 779.00p 773.00p 1,205.00p 2646
23/07/2020 778.00p 780.00p 777.00p 1,205.00p 4011
22/07/2020 781.00p 781.00p 780.00p 1,205.00p 5000
21/07/2020 767.00p 768.00p 766.00p 1,205.00p 1587
20/07/2020 786.00p 786.00p 774.00p 1,205.00p 1820
17/07/2020 783.00p 783.00p 777.00p 1,205.00p 2589
16/07/2020 783.00p 783.00p 783.00p 1,205.00p 147
15/07/2020 777.00p 777.00p 765.00p 1,205.00p 3984
14/07/2020 769.00p 779.00p 769.00p 1,205.00p 9760
13/07/2020 768.00p 771.00p 768.00p 1,205.00p 190
10/07/2020 782.00p 782.00p 753.00p 1,205.00p 10910
09/07/2020 793.00p 793.00p 786.00p 1,205.00p 2329
08/07/2020 793.00p 794.00p 789.00p 1,205.00p 2188
07/07/2020 795.00p 795.00p 792.00p 1,205.00p 4578
06/07/2020 823.00p 824.00p 804.00p 1,205.00p 2735
03/07/2020 831.00p 831.00p 831.00p 1,205.00p 1621
02/07/2020 832.00p 832.00p 826.00p 1,205.00p 4305
01/07/2020 826.00p 834.00p 814.00p 1,205.00p 6905
29/06/2020 813.00p 822.00p 813.00p 1,205.00p 2110
26/06/2020 811.00p 818.00p 806.00p 1,205.00p 6527
25/06/2020 809.00p 820.00p 800.00p 1,205.00p 2020
24/06/2020 827.00p 827.00p 812.30p 1,205.00p 1315
23/06/2020 828.00p 834.00p 824.00p 1,205.00p 1205
22/06/2020 838.00p 838.00p 824.00p 1,205.00p 2872
19/06/2020 826.00p 842.00p 826.00p 1,205.00p 16
18/06/2020 813.40p 819.00p 805.00p 1,205.00p 5137
17/06/2020 816.00p 822.00p 808.10p 1,205.00p 11566
16/06/2020 817.00p 826.00p 814.00p 1,205.00p 3604
15/06/2020 785.00p 790.00p 785.00p 1,205.00p 304
12/06/2020 779.00p 798.00p 779.00p 1,205.00p 1399
11/06/2020 808.00p 808.00p 796.00p 1,205.00p 3455
10/06/2020 798.50p 803.70p 803.70p 1,205.00p 0
09/06/2020 798.50p 805.00p 798.50p 1,205.00p 1644
08/06/2020 835.00p 845.00p 820.00p 1,205.00p 21861
05/06/2020 819.00p 819.00p 814.00p 1,205.00p 10303
04/06/2020 815.00p 819.00p 806.00p 1,205.00p 7120
03/06/2020 825.00p 831.00p 825.00p 1,205.00p 180
02/06/2020 830.00p 830.00p 823.00p 1,205.00p 91
01/06/2020 810.00p 810.00p 810.00p 1,205.00p 0
29/05/2020 810.00p 812.00p 810.00p 1,205.00p 1076
28/05/2020 835.00p 846.00p 816.00p 1,205.00p 12944
27/05/2020 826.00p 844.00p 826.00p 1,205.00p 1718
26/05/2020 803.00p 817.00p 803.00p 1,205.00p 34
22/05/2020 773.00p 775.00p 773.00p 1,205.00p 215
21/05/2020 773.00p 795.00p 795.00p 1,205.00p 0
20/05/2020 773.00p 795.00p 795.00p 1,205.00p 3046
19/05/2020 773.00p 795.00p 795.00p 1,205.00p 3494
18/05/2020 773.00p 797.00p 773.00p 1,205.00p 2158
15/05/2020 789.00p 747.00p 747.00p 1,205.00p 0
14/05/2020 789.00p 796.00p 747.00p 1,205.00p 1947
13/05/2020 802.00p 804.00p 801.00p 1,205.00p 10372
12/05/2020 837.00p 840.00p 826.00p 1,205.00p 1276
11/05/2020 831.00p 834.00p 831.00p 1,205.00p 982
07/05/2020 830.00p 830.00p 828.00p 1,205.00p 1528
06/05/2020 834.00p 834.00p 834.00p 1,205.00p 1222
05/05/2020 820.00p 847.00p 818.00p 1,205.00p 18642
01/05/2020 866.60p 858.00p 858.00p 1,205.00p 0
30/04/2020 866.60p 868.00p 858.00p 1,205.00p 7800
29/04/2020 866.00p 866.00p 866.00p 1,205.00p 3500
28/04/2020 826.00p 826.00p 826.00p 1,205.00p 1636
27/04/2020 843.00p 837.00p 837.00p 1,205.00p 718
24/04/2020 843.00p 837.00p 837.00p 1,205.00p 1336
23/04/2020 843.00p 837.00p 837.00p 1,205.00p 0
22/04/2020 843.00p 837.00p 837.00p 1,205.00p 10413
21/04/2020 843.00p 837.00p 837.00p 1,205.00p 0
20/04/2020 843.00p 843.00p 834.00p 1,205.00p 1407
17/04/2020 843.00p 845.00p 839.00p 1,205.00p 5087
16/04/2020 841.30p 854.00p 841.30p 1,205.00p 3060
15/04/2020 867.00p 869.00p 840.00p 1,205.00p 22833
14/04/2020 923.00p 923.00p 921.00p 1,205.00p 4224
09/04/2020 901.40p 903.00p 892.00p 1,205.00p 5669
08/04/2020 875.00p 882.00p 875.00p 1,205.00p 995
07/04/2020 871.00p 881.00p 865.00p 1,205.00p 12247
06/04/2020 809.00p 832.00p 809.00p 1,205.00p 122
03/04/2020 795.00p 795.00p 795.00p 1,205.00p 983
02/04/2020 812.00p 812.00p 800.00p 1,205.00p 800
01/04/2020 823.00p 823.00p 804.00p 1,205.00p 4586
31/03/2020 824.00p 839.00p 824.00p 1,205.00p 3827
30/03/2020 826.00p 827.00p 814.00p 1,205.00p 2573
27/03/2020 830.00p 838.00p 816.00p 1,205.00p 3676
26/03/2020 794.00p 842.00p 794.00p 1,205.00p 2973
25/03/2020 800.00p 827.00p 768.00p 1,205.00p 29885
24/03/2020 767.00p 776.00p 762.00p 1,205.00p 22100
23/03/2020 721.00p 742.00p 718.00p 1,205.00p 2690
20/03/2020 768.00p 768.00p 715.00p 1,205.00p 36064
19/03/2020 744.00p 745.00p 720.00p 1,205.00p 7245
18/03/2020 787.00p 787.00p 748.00p 1,205.00p 4633
17/03/2020 776.00p 825.00p 771.00p 1,205.00p 6042
16/03/2020 755.00p 830.00p 742.00p 1,205.00p 10481
13/03/2020 847.00p 873.00p 802.00p 1,205.00p 2323
12/03/2020 904.00p 904.00p 858.00p 1,205.00p 5078
11/03/2020 985.60p 985.60p 956.00p 1,205.00p 3646
10/03/2020 1,001.40p 1,009.00p 975.00p 1,205.00p 6420
09/03/2020 984.00p 1,012.00p 976.00p 1,205.00p 12336
06/03/2020 1,024.00p 1,042.00p 1,020.00p 1,205.00p 3461
05/03/2020 1,070.00p 1,070.00p 1,058.00p 1,205.00p 3223
04/03/2020 1,076.00p 1,090.00p 1,074.00p 1,205.00p 1135
03/03/2020 1,076.00p 1,096.00p 1,076.00p 1,205.00p 2595
02/03/2020 1,060.00p 1,078.00p 1,040.00p 1,205.00p 1318
28/02/2020 1,036.00p 1,054.00p 1,036.00p 1,205.00p 5198
27/02/2020 1,096.00p 1,096.00p 1,066.00p 1,205.00p 3437
26/02/2020 1,072.00p 1,118.00p 1,072.00p 1,205.00p 5821
25/02/2020 1,120.00p 1,122.00p 1,114.00p 1,205.00p 142
24/02/2020 1,134.00p 1,134.00p 1,106.00p 1,205.00p 4710
21/02/2020 1,168.00p 1,168.00p 1,152.00p 1,205.00p 2604
20/02/2020 1,160.00p 1,164.00p 1,148.00p 1,205.00p 700
19/02/2020 1,160.00p 1,162.00p 1,160.00p 1,205.00p 116
18/02/2020 1,156.00p 1,166.00p 1,156.00p 1,205.00p 4198
17/02/2020 1,160.00p 1,168.00p 1,160.00p 1,205.00p 3356
14/02/2020 1,150.00p 1,156.00p 1,144.00p 1,205.00p 2398
13/02/2020 1,148.00p 1,148.00p 1,144.00p 1,205.00p 14397
12/02/2020 1,154.00p 1,154.00p 1,150.00p 1,205.00p 1663
11/02/2020 1,150.00p 1,150.00p 1,148.00p 1,205.00p 12403
10/02/2020 1,118.00p 1,126.00p 1,112.00p 1,205.00p 884
07/02/2020 1,110.00p 1,110.00p 1,104.00p 1,205.00p 1995
06/02/2020 1,134.00p 1,134.00p 1,123.00p 1,205.00p 1069
05/02/2020 1,130.00p 1,130.00p 1,122.00p 1,205.00p 980
04/02/2020 1,130.00p 1,130.00p 1,121.60p 1,205.00p 896
03/02/2020 1,096.00p 1,096.00p 1,092.00p 1,205.00p 2188
31/01/2020 1,094.00p 1,096.00p 1,092.00p 1,205.00p 6933

*Close Price adjusted for both dividends and splits