LION E-MOBILITY AG SF-,13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1.890 | 1.890 | 1.800 | 1.800 | 1.800 | 7,730 |
| 2026-05-07 | 1.920 | 1.920 | 1.870 | 1.870 | 1.870 | 5,640 |
| 2026-05-06 | 1.940 | 1.940 | 1.800 | 1.860 | 1.860 | 19,483 |
| 2026-05-05 | 1.610 | 1.980 | 1.610 | 1.840 | 1.840 | 40,851 |
| 2026-05-04 | 1.630 | 1.800 | 1.590 | 1.690 | 1.690 | 42,293 |
| 2026-04-30 | 1.360 | 1.650 | 1.360 | 1.590 | 1.590 | 54,943 |
| 2026-04-29 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 19 |
| 2026-04-28 | 1.300 | 1.350 | 1.260 | 1.320 | 1.320 | 8,069 |
| 2026-04-27 | 1.230 | 1.300 | 1.230 | 1.300 | 1.300 | 4,377 |
| 2026-04-24 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 6,950 |
| 2026-04-23 | 1.270 | 1.290 | 1.230 | 1.250 | 1.250 | 463 |
| 2026-04-22 | 1.250 | 1.320 | 1.250 | 1.280 | 1.280 | 4,145 |
| 2026-04-21 | 1.330 | 1.410 | 1.250 | 1.270 | 1.270 | 10,430 |
| 2026-04-20 | 1.210 | 1.260 | 1.200 | 1.260 | 1.260 | 64 |
| 2026-04-17 | 1.250 | 1.310 | 1.250 | 1.270 | 1.270 | 847 |
| 2026-04-16 | 1.270 | 1.370 | 1.270 | 1.310 | 1.310 | 28,376 |
| 2026-04-15 | 1.280 | 1.280 | 1.200 | 1.220 | 1.220 | 2,007 |
| 2026-04-14 | 1.270 | 1.280 | 1.200 | 1.220 | 1.220 | 13,305 |
| 2026-04-13 | 1.390 | 1.390 | 1.260 | 1.260 | 1.260 | 5,131 |
| 2026-04-10 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 10,726 |
| 2026-04-09 | 1.320 | 1.320 | 1.240 | 1.270 | 1.270 | 4,060 |
| 2026-04-08 | 1.200 | 1.290 | 1.200 | 1.280 | 1.280 | 355 |
| 2026-04-07 | 1.210 | 1.260 | 1.180 | 1.240 | 1.240 | 9,949 |
| 2026-04-02 | 1.220 | 1.320 | 1.220 | 1.240 | 1.240 | 9,051 |
| 2026-04-01 | 1.410 | 1.410 | 1.170 | 1.330 | 1.330 | 31,778 |
| 2026-03-31 | 1.180 | 1.200 | 1.100 | 1.140 | 1.140 | 8,208 |
| 2026-03-30 | 1.230 | 1.230 | 1.150 | 1.150 | 1.150 | 2,175 |
| 2026-03-27 | 1.220 | 1.310 | 1.220 | 1.270 | 1.270 | 8,403 |
| 2026-03-26 | 1.140 | 1.210 | 1.140 | 1.210 | 1.210 | 3,681 |
| 2026-03-25 | 1.130 | 1.190 | 1.120 | 1.160 | 1.160 | 713 |
| 2026-03-24 | 1.100 | 1.140 | 1.070 | 1.130 | 1.130 | 3,750 |
| 2026-03-23 | 1.140 | 1.230 | 1.110 | 1.110 | 1.110 | 1,607 |
| 2026-03-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 62 |
| 2026-03-19 | 1.260 | 1.260 | 1.110 | 1.130 | 1.130 | 62 |
| 2026-03-18 | 1.130 | 1.180 | 1.110 | 1.180 | 1.180 | 111 |
| 2026-03-17 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 4,815 |
| 2026-03-16 | 1.170 | 1.210 | 1.150 | 1.190 | 1.190 | 10,656 |
| 2026-03-13 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 7,946 |
| 2026-03-12 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 1,500 |
| 2026-03-11 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 287 |
| 2026-03-10 | 1.140 | 1.170 | 1.100 | 1.100 | 1.100 | 157 |
| 2026-03-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 24 |
| 2026-03-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,388 |
| 2026-03-05 | 1.250 | 1.250 | 1.060 | 1.100 | 1.100 | 264 |
| 2026-03-04 | 1.060 | 1.110 | 1.060 | 1.080 | 1.080 | 2,234 |
| 2026-03-03 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 401 |
| 2026-03-02 | 1.060 | 1.090 | 1.020 | 1.070 | 1.070 | 1,306 |
| 2026-02-27 | 1.090 | 1.090 | 1.020 | 1.060 | 1.060 | 14,734 |
| 2026-02-26 | 1.140 | 1.140 | 1.010 | 1.080 | 1.080 | 2,191 |
| 2026-02-25 | 1.090 | 1.130 | 1.090 | 1.110 | 1.110 | 2,238 |
| 2026-02-24 | 1.090 | 1.150 | 1.090 | 1.130 | 1.130 | 108 |
| 2026-02-23 | 1.170 | 1.170 | 1.090 | 1.120 | 1.120 | 106 |
| 2026-02-20 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 262 |
| 2026-02-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 146 |
| 2026-02-18 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 22 |
| 2026-02-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 81 |
| 2026-02-16 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 81 |
| 2026-02-13 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 31 |
| 2026-02-12 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 131 |
| 2026-02-11 | 1.150 | 1.210 | 1.140 | 1.170 | 1.170 | 8,413 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.