Lilium N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.571	0.584	0.554	0.584	0.584	44,642
2023-04-04	0.619	0.619	0.598	0.598	0.598	17,014
2023-04-03	0.700	0.719	0.651	0.651	0.651	110,460
2023-03-31	0.682	0.682	0.665	0.665	0.665	5,585
2023-03-30	0.757	0.760	0.699	0.699	0.699	7,900
2023-03-29	0.690	0.690	0.690	0.690	0.690	161
2023-03-28	0.663	0.705	0.663	0.705	0.705	5,969
2023-03-27	0.739	0.740	0.680	0.680	0.680	25,366
2023-03-24	0.724	0.730	0.680	0.682	0.682	37,380
2023-03-23	0.778	0.804	0.774	0.796	0.796	10,322
2023-03-22	0.802	0.812	0.802	0.810	0.810	13,500
2023-03-21	0.769	0.808	0.769	0.798	0.798	13,525
2023-03-20	0.760	0.760	0.722	0.723	0.723	8,178
2023-03-17	0.770	0.770	0.770	0.770	0.770	2,900
2023-03-16	0.799	0.799	0.794	0.794	0.794	1,325
2023-03-15	0.780	0.810	0.760	0.797	0.797	2,451
2023-03-14	0.821	0.821	0.811	0.821	0.821	12,850
2023-03-13	0.810	0.850	0.808	0.813	0.813	33,710
2023-03-10	0.860	0.879	0.840	0.840	0.840	8,819
2023-03-09	0.909	0.909	0.867	0.874	0.874	5,642
2023-03-08	0.926	0.927	0.890	0.896	0.896	19,693
2023-03-07	1.000	1.000	0.935	0.935	0.935	10,982
2023-03-06	1.008	1.028	0.990	0.990	0.990	18,973
2023-03-03	0.970	1.008	0.970	1.008	1.008	3,896
2023-03-02	0.970	0.970	0.928	0.944	0.944	16,531
2023-03-01	1.025	1.030	0.970	0.972	0.972	28,102
2023-02-28	1.042	1.042	1.028	1.028	1.028	842
2023-02-27	1.028	1.038	1.028	1.030	1.030	40,222
2023-02-24	1.012	1.030	1.012	1.030	1.030	5,144
2023-02-23	1.028	1.052	1.025	1.052	1.052	15,567
2023-02-22	1.090	1.090	1.062	1.062	1.062	1,436
2023-02-21	1.090	1.092	1.090	1.092	1.092	14,883
2023-02-17	1.088	1.088	1.088	1.088	1.088	6,401
2023-02-16	1.115	1.115	1.115	1.115	1.115	1,997
2023-02-15	1.140	1.160	1.140	1.150	1.150	4,541
2023-02-14	1.110	1.110	1.091	1.091	1.091	1,500
2023-02-10	1.168	1.168	1.155	1.158	1.158	2,113
2023-02-09	1.292	1.292	1.262	1.292	1.292	3,780
2023-02-08	1.260	1.260	1.250	1.258	1.258	1,710
2023-02-07	1.320	1.325	1.260	1.288	1.288	9,614
2023-02-06	1.343	1.343	1.285	1.285	1.285	1,083
2023-02-03	1.345	1.410	1.345	1.370	1.370	6,572
2023-02-02	1.360	1.388	1.358	1.378	1.378	29,769
2023-02-01	1.290	1.370	1.290	1.318	1.318	13,845
2023-01-31	1.231	1.231	1.231	1.231	1.231	600
2023-01-30	1.280	1.280	1.230	1.230	1.230	17,547
2023-01-27	1.288	1.289	1.269	1.269	1.269	300
2023-01-26	1.288	1.308	1.272	1.281	1.281	4,447
2023-01-24	1.250	1.250	1.218	1.218	1.218	2,638
2023-01-23	1.290	1.290	1.288	1.290	1.290	300
2023-01-20	1.211	1.262	1.211	1.262	1.262	9,610
2023-01-19	1.230	1.258	1.230	1.238	1.238	1,235
2023-01-18	1.370	1.370	1.302	1.308	1.308	13,154
2023-01-17	1.388	1.388	1.330	1.340	1.340	32,369
2023-01-13	1.329	1.372	1.295	1.360	1.360	8,343
2023-01-12	1.210	1.270	1.210	1.270	1.270	2,189
2023-01-11	1.219	1.231	1.219	1.220	1.220	69,323
2023-01-10	1.195	1.200	1.165	1.165	1.165	1,012
2023-01-09	1.175	1.212	1.175	1.201	1.201	1,850
2023-01-06	1.161	1.162	1.160	1.162	1.162	12,361

← NewerPage 14 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.