Lilium N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	1.711	1.790	1.671	1.703	1.703	370,441
2023-07-06	1.693	1.700	1.570	1.691	1.691	117,122
2023-07-05	1.791	1.819	1.740	1.775	1.775	35,647
2023-07-03	1.823	1.840	1.700	1.792	1.792	88,464
2023-06-30	1.598	1.900	1.578	1.775	1.775	329,709
2023-06-29	1.692	1.758	1.470	1.582	1.582	168,654
2023-06-28	1.358	1.695	1.355	1.651	1.651	352,732
2023-06-27	1.315	1.338	1.295	1.335	1.335	28,844
2023-06-26	1.308	1.310	1.251	1.265	1.265	17,755
2023-06-23	1.300	1.302	1.240	1.250	1.250	60,629
2023-06-22	1.398	1.398	1.330	1.358	1.358	34,141
2023-06-21	1.410	1.540	1.401	1.429	1.429	89,731
2023-06-20	1.385	1.428	1.315	1.349	1.349	84,061
2023-06-16	1.355	1.382	1.265	1.265	1.265	57,527
2023-06-15	1.248	1.349	1.170	1.341	1.341	73,594
2023-06-14	1.423	1.423	1.270	1.270	1.270	140,578
2023-06-13	1.218	1.350	1.200	1.350	1.350	57,919
2023-06-12	1.093	1.188	1.090	1.148	1.148	26,637
2023-06-09	1.080	1.105	1.070	1.071	1.071	9,800
2023-06-08	1.065	1.089	1.058	1.088	1.088	36,031
2023-06-07	1.190	1.208	1.100	1.100	1.100	73,858
2023-06-06	1.050	1.115	1.050	1.111	1.111	19,471
2023-06-05	1.095	1.108	1.078	1.078	1.078	6,953
2023-06-02	1.208	1.220	1.070	1.079	1.079	63,522
2023-06-01	0.980	1.140	0.980	1.138	1.138	41,451
2023-05-31	1.020	1.051	1.020	1.038	1.038	37,492
2023-05-30	1.085	1.090	1.000	1.042	1.042	48,932
2023-05-26	1.148	1.149	1.040	1.065	1.065	98,687
2023-05-25	1.105	1.130	1.100	1.105	1.105	14,638
2023-05-24	1.088	1.175	1.085	1.119	1.119	26,078
2023-05-23	1.195	1.245	1.195	1.205	1.205	31,875
2023-05-22	1.188	1.188	1.075	1.170	1.170	42,826
2023-05-19	1.170	1.265	1.165	1.180	1.180	203,274
2023-05-18	1.095	1.160	1.095	1.139	1.139	28,326
2023-05-17	0.980	1.069	0.971	1.060	1.060	21,295
2023-05-16	0.950	0.990	0.930	0.975	0.975	33,559
2023-05-15	1.015	1.015	0.900	0.998	0.998	24,695
2023-05-12	1.093	1.169	0.969	0.984	0.984	101,281
2023-05-11	1.063	1.105	1.030	1.071	1.071	215,616
2023-05-10	0.910	1.035	0.880	0.970	0.970	28,420
2023-05-09	0.980	0.980	0.800	0.944	0.944	24,984
2023-05-05	0.680	0.794	0.680	0.794	0.794	140,402
2023-05-04	0.660	0.701	0.587	0.659	0.659	91,979
2023-05-03	0.481	0.588	0.475	0.581	0.581	128,940
2023-05-02	0.530	0.530	0.448	0.484	0.484	184,599
2023-04-28	0.420	0.426	0.420	0.426	0.426	7,799
2023-04-27	0.419	0.434	0.412	0.425	0.425	10,210
2023-04-26	0.415	0.415	0.394	0.409	0.409	21,770
2023-04-25	0.420	0.438	0.420	0.423	0.423	4,570
2023-04-24	0.440	0.452	0.418	0.426	0.426	339,500
2023-04-21	0.420	0.440	0.417	0.440	0.440	207,329
2023-04-20	0.450	0.450	0.422	0.430	0.430	17,555
2023-04-19	0.448	0.450	0.445	0.448	0.448	23,116
2023-04-18	0.474	0.474	0.465	0.465	0.465	22,280
2023-04-17	0.510	0.510	0.510	0.510	0.510	859
2023-04-14	0.541	0.541	0.509	0.509	0.509	6,569
2023-04-13	0.558	0.558	0.546	0.549	0.549	11,123
2023-04-12	0.611	0.611	0.565	0.571	0.571	16,699
2023-04-11	0.640	0.640	0.608	0.608	0.608	3,202
2023-04-06	0.580	0.594	0.580	0.594	0.594	13,827

← NewerPage 13 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.