Lilium N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-28	0.952	0.955	0.951	0.954	0.954	16,083
2024-03-27	0.956	0.956	0.946	0.946	0.946	349
2024-03-26	0.950	0.955	0.950	0.951	0.951	2,696
2024-03-25	0.929	0.937	0.928	0.937	0.937	22,812
2024-03-22	0.945	0.945	0.906	0.925	0.925	16,548
2024-03-21	1.018	1.030	0.961	0.961	0.961	120,728
2024-03-20	0.997	1.029	0.994	1.009	1.009	9,227
2024-03-19	0.955	1.002	0.955	1.002	1.002	10,222
2024-03-18	0.980	0.990	0.979	0.990	0.990	13,055
2024-03-15	0.990	0.990	0.962	0.985	0.985	14,760
2024-03-14	0.977	0.977	0.956	0.960	0.960	14,663
2024-03-13	1.005	1.005	0.999	1.005	1.005	4,801
2024-03-12	1.030	1.030	0.961	0.974	0.974	95,050
2024-03-11	0.991	1.035	0.950	1.000	1.000	40,062
2024-03-08	0.930	0.970	0.930	0.952	0.952	68,822
2024-03-07	0.936	0.938	0.932	0.938	0.938	33,866
2024-03-06	0.912	0.912	0.900	0.912	0.912	40,144
2024-03-04	0.943	0.945	0.850	0.902	0.902	69,638
2024-03-01	0.961	1.000	0.961	0.976	0.976	24,811
2024-02-29	1.002	1.002	0.950	0.950	0.950	5,423
2024-02-28	0.934	0.934	0.919	0.920	0.920	16,383
2024-02-27	0.918	0.934	0.918	0.931	0.931	13,567
2024-02-26	0.900	0.946	0.900	0.901	0.901	39,366
2024-02-23	0.902	0.908	0.880	0.908	0.908	1,656
2024-02-22	0.927	0.927	0.915	0.915	0.915	1,223
2024-02-21	0.959	0.972	0.931	0.933	0.933	3,015
2024-02-20	0.960	0.990	0.931	0.936	0.936	2,736
2024-02-16	0.971	0.971	0.942	0.942	0.942	7,931
2024-02-15	1.008	1.008	0.974	0.996	0.996	17,135
2024-02-14	0.975	0.992	0.975	0.986	0.986	6,496
2024-02-13	0.923	0.926	0.912	0.924	0.924	12,417
2024-02-12	0.959	1.010	0.959	1.010	1.010	25,233
2024-02-09	0.910	0.914	0.910	0.914	0.914	2,080
2024-02-08	0.896	0.937	0.896	0.925	0.925	21,396
2024-02-07	0.857	0.880	0.857	0.874	0.874	4,787
2024-02-06	0.849	0.875	0.849	0.875	0.875	17,526
2024-02-05	0.837	0.857	0.819	0.827	0.827	15,155
2024-02-02	0.835	0.843	0.821	0.830	0.830	71,973
2024-02-01	0.833	0.833	0.824	0.824	0.824	1,164
2024-01-31	0.858	0.863	0.858	0.858	0.858	300
2024-01-30	0.886	0.886	0.853	0.853	0.853	7,093
2024-01-29	0.845	0.889	0.843	0.889	0.889	18,672
2024-01-26	0.845	0.846	0.831	0.834	0.834	7,595
2024-01-25	0.842	0.842	0.827	0.828	0.828	1,400
2024-01-24	0.890	0.890	0.844	0.845	0.845	1,002
2024-01-23	0.893	0.893	0.829	0.830	0.830	23,261
2024-01-22	0.870	0.935	0.867	0.875	0.875	36,491
2024-01-19	0.829	0.829	0.815	0.816	0.816	5,786
2024-01-18	0.800	0.815	0.795	0.815	0.815	7,960
2024-01-17	0.820	0.824	0.820	0.822	0.822	2,213
2024-01-16	0.880	0.880	0.816	0.840	0.840	8,806
2024-01-12	0.880	0.886	0.848	0.868	0.868	42,437
2024-01-11	0.906	0.906	0.853	0.880	0.880	86,997
2024-01-10	1.000	1.000	0.901	0.918	0.918	64,605
2024-01-09	1.018	1.020	1.010	1.010	1.010	9,721
2024-01-08	1.048	1.048	1.008	1.032	1.032	34,316
2024-01-05	1.070	1.070	0.993	1.025	1.025	37,921
2024-01-04	1.090	1.090	1.050	1.055	1.055	3,162
2024-01-03	1.065	1.090	1.051	1.063	1.063	11,535
2024-01-02	1.155	1.178	1.090	1.109	1.109	74,411

← NewerPage 10 of 18 · 1,024 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.