Lilium N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	1.250	1.250	1.180	1.180	1.180	55,552
2023-12-28	1.252	1.275	1.235	1.242	1.242	65,268
2023-12-27	1.255	1.300	1.245	1.288	1.288	62,547
2023-12-22	1.215	1.220	1.181	1.191	1.191	14,067
2023-12-21	1.225	1.240	1.160	1.175	1.175	57,245
2023-12-20	1.245	1.300	1.235	1.295	1.295	33,051
2023-12-19	1.240	1.298	1.215	1.255	1.255	55,805
2023-12-18	1.278	1.278	1.210	1.215	1.215	32,283
2023-12-15	1.300	1.310	1.222	1.225	1.225	41,403
2023-12-14	1.295	1.296	1.272	1.290	1.290	21,152
2023-12-13	1.215	1.259	1.155	1.255	1.255	32,798
2023-12-12	1.325	1.365	1.232	1.269	1.269	136,328
2023-12-11	1.360	1.405	1.290	1.359	1.359	177,278
2023-12-08	1.280	1.399	1.270	1.345	1.345	74,191
2023-12-07	1.250	1.400	1.191	1.359	1.359	230,938
2023-12-06	1.029	1.145	1.025	1.119	1.119	97,503
2023-12-05	1.001	1.040	1.000	1.028	1.028	69,620
2023-12-04	1.081	1.098	1.041	1.045	1.045	32,635
2023-12-01	1.055	1.075	1.041	1.049	1.049	9,643
2023-11-30	1.109	1.110	1.030	1.065	1.065	28,011
2023-11-29	1.060	1.120	1.050	1.112	1.112	102,257
2023-11-28	0.955	1.060	0.936	1.015	1.015	51,180
2023-11-27	0.902	0.960	0.902	0.920	0.920	66,843
2023-11-24	0.856	0.907	0.840	0.882	0.882	5,948
2023-11-22	0.838	0.838	0.838	0.838	0.838	100
2023-11-21	0.842	0.843	0.828	0.828	0.828	17,341
2023-11-20	0.903	0.918	0.880	0.891	0.891	24,406
2023-11-17	0.859	0.875	0.856	0.873	0.873	10,987
2023-11-16	0.896	0.896	0.840	0.856	0.856	257,739
2023-11-15	0.860	0.949	0.860	0.916	0.916	31,609
2023-11-14	0.830	0.837	0.813	0.826	0.826	14,301
2023-11-13	0.831	0.875	0.807	0.810	0.810	18,951
2023-11-10	0.900	0.900	0.781	0.800	0.800	124,989
2023-11-09	0.860	0.957	0.860	0.862	0.862	17,142
2023-11-08	0.842	0.860	0.840	0.841	0.841	5,230
2023-11-07	0.898	0.905	0.854	0.874	0.874	10,194
2023-11-06	1.078	1.079	0.885	0.900	0.900	76,724
2023-11-03	0.801	0.990	0.801	0.960	0.960	66,158
2023-11-02	0.749	0.798	0.726	0.729	0.729	21,242
2023-11-01	0.649	0.697	0.645	0.697	0.697	11,062
2023-10-31	0.612	0.640	0.612	0.639	0.639	14,945
2023-10-30	0.617	0.617	0.602	0.603	0.603	4,424
2023-10-27	0.645	0.645	0.631	0.631	0.631	4,785
2023-10-26	0.627	0.627	0.618	0.626	0.626	2,016
2023-10-25	0.636	0.642	0.636	0.641	0.641	500
2023-10-24	0.658	0.670	0.636	0.636	0.636	52,233
2023-10-23	0.610	0.646	0.600	0.646	0.646	16,912
2023-10-20	0.644	0.644	0.605	0.605	0.605	5,122
2023-10-19	0.653	0.664	0.637	0.647	0.647	3,027
2023-10-18	0.695	0.695	0.654	0.658	0.658	4,340
2023-10-17	0.669	0.701	0.669	0.695	0.695	13,122
2023-10-16	0.643	0.660	0.643	0.660	0.660	5,720
2023-10-13	0.641	0.659	0.638	0.638	0.638	11,992
2023-10-12	0.684	0.684	0.651	0.651	0.651	15,758
2023-10-11	0.700	0.712	0.667	0.667	0.667	27,389
2023-10-10	0.660	0.685	0.659	0.672	0.672	39,416
2023-10-09	0.664	0.664	0.651	0.651	0.651	1,967
2023-10-06	0.657	0.682	0.657	0.682	0.682	57,038
2023-10-05	0.684	0.684	0.642	0.663	0.663	44,448
2023-10-04	0.675	0.690	0.650	0.656	0.656	19,460

← NewerPage 11 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.