Lilium N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	0.680	0.680	0.646	0.657	0.657	21,660
2023-10-02	0.736	0.736	0.702	0.702	0.702	34,669
2023-09-29	0.750	0.756	0.716	0.726	0.726	17,801
2023-09-28	0.779	0.779	0.720	0.722	0.722	19,709
2023-09-27	0.817	0.817	0.791	0.791	0.791	18,399
2023-09-26	0.845	0.855	0.829	0.831	0.831	8,727
2023-09-25	0.800	0.856	0.790	0.848	0.848	23,263
2023-09-22	0.855	0.855	0.813	0.815	0.815	15,226
2023-09-21	0.880	0.899	0.865	0.871	0.871	30,432
2023-09-20	0.960	0.978	0.914	0.918	0.918	22,111
2023-09-19	0.973	0.973	0.913	0.943	0.943	29,595
2023-09-18	0.999	0.999	0.970	0.970	0.970	15,852
2023-09-15	1.040	1.040	0.971	0.974	0.974	35,475
2023-09-14	1.035	1.035	1.025	1.029	1.029	11,836
2023-09-13	1.070	1.070	1.025	1.037	1.037	16,433
2023-09-12	1.080	1.105	1.055	1.062	1.062	1,453
2023-09-11	1.059	1.092	1.058	1.092	1.092	13,627
2023-09-08	1.010	1.020	0.982	1.000	1.000	13,147
2023-09-07	0.967	1.018	0.930	1.008	1.008	89,507
2023-09-06	1.049	1.051	1.015	1.015	1.015	13,399
2023-09-05	1.089	1.098	1.050	1.055	1.055	22,638
2023-09-01	1.105	1.105	1.101	1.101	1.101	3,645
2023-08-31	1.090	1.125	1.070	1.070	1.070	30,094
2023-08-30	1.065	1.110	1.065	1.095	1.095	10,815
2023-08-29	1.089	1.120	1.068	1.115	1.115	12,489
2023-08-25	1.030	1.039	1.008	1.020	1.020	14,429
2023-08-24	1.055	1.055	1.010	1.030	1.030	25,850
2023-08-23	0.980	1.099	0.980	1.099	1.099	41,409
2023-08-22	0.970	1.039	0.964	1.001	1.001	22,180
2023-08-21	1.028	1.040	1.005	1.005	1.005	74,429
2023-08-18	1.000	1.060	1.000	1.039	1.039	69,398
2023-08-17	1.010	1.039	1.010	1.039	1.039	19,087
2023-08-16	1.021	1.039	1.010	1.039	1.039	32,256
2023-08-15	1.110	1.110	1.041	1.048	1.048	97,273
2023-08-14	1.115	1.150	1.102	1.132	1.132	10,001
2023-08-11	1.170	1.170	1.112	1.128	1.128	17,139
2023-08-10	1.145	1.160	1.122	1.141	1.141	31,946
2023-08-09	1.151	1.151	1.115	1.132	1.132	36,824
2023-08-08	1.170	1.178	1.122	1.178	1.178	51,900
2023-08-07	1.202	1.202	1.155	1.185	1.185	92,852
2023-08-04	1.279	1.280	1.230	1.230	1.230	6,412
2023-08-03	1.240	1.278	1.240	1.275	1.275	10,970
2023-08-02	1.265	1.268	1.212	1.238	1.238	84,264
2023-08-01	1.370	1.370	1.321	1.338	1.338	117,554
2023-07-31	1.258	1.360	1.258	1.358	1.358	74,105
2023-07-28	1.170	1.205	1.160	1.205	1.205	44,466
2023-07-27	1.290	1.290	1.175	1.175	1.175	36,554
2023-07-26	1.208	1.269	1.185	1.240	1.240	42,568
2023-07-25	1.241	1.242	1.181	1.219	1.219	39,881
2023-07-24	1.280	1.280	1.220	1.248	1.248	101,510
2023-07-21	1.329	1.329	1.292	1.292	1.292	74,342
2023-07-20	1.305	1.340	1.300	1.311	1.311	69,776
2023-07-19	1.400	1.445	1.312	1.315	1.315	53,400
2023-07-18	1.365	1.390	1.350	1.365	1.365	14,521
2023-07-17	1.400	1.400	1.350	1.355	1.355	257,819
2023-07-14	1.413	1.418	1.330	1.340	1.340	219,535
2023-07-13	1.750	1.839	1.650	1.682	1.682	121,708
2023-07-12	1.695	1.705	1.640	1.688	1.688	58,637
2023-07-11	1.658	1.668	1.612	1.638	1.638	18,119
2023-07-10	1.700	1.705	1.622	1.702	1.702	51,836

← NewerPage 12 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.