Lilium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 1,915 |
| 2023-01-04 | 1.238 | 1.248 | 1.228 | 1.248 | 1.248 | 10,650 |
| 2023-01-03 | 1.198 | 1.198 | 1.160 | 1.160 | 1.160 | 1,000 |
| 2022-12-30 | 1.168 | 1.168 | 1.132 | 1.132 | 1.132 | 1,335 |
| 2022-12-29 | 1.138 | 1.202 | 1.138 | 1.162 | 1.162 | 1,381 |
| 2022-12-28 | 1.130 | 1.135 | 1.128 | 1.128 | 1.128 | 3,600 |
| 2022-12-23 | 1.185 | 1.189 | 1.182 | 1.189 | 1.189 | 17,206 |
| 2022-12-22 | 1.182 | 1.182 | 1.172 | 1.172 | 1.172 | 1,223 |
| 2022-12-21 | 1.155 | 1.190 | 1.150 | 1.182 | 1.182 | 21,454 |
| 2022-12-20 | 1.155 | 1.200 | 1.155 | 1.182 | 1.182 | 2,140 |
| 2022-12-19 | 1.241 | 1.245 | 1.180 | 1.180 | 1.180 | 35,625 |
| 2022-12-16 | 1.262 | 1.270 | 1.262 | 1.262 | 1.262 | 1,960 |
| 2022-12-15 | 1.255 | 1.278 | 1.255 | 1.278 | 1.278 | 1,354 |
| 2022-12-14 | 1.229 | 1.242 | 1.228 | 1.242 | 1.242 | 870 |
| 2022-12-13 | 1.275 | 1.282 | 1.205 | 1.205 | 1.205 | 2,640 |
| 2022-12-12 | 1.208 | 1.208 | 1.198 | 1.200 | 1.200 | 4,640 |
| 2022-12-09 | 1.238 | 1.248 | 1.208 | 1.208 | 1.208 | 4,231 |
| 2022-12-08 | 1.265 | 1.265 | 1.235 | 1.235 | 1.235 | 2,369 |
| 2022-12-07 | 1.372 | 1.380 | 1.290 | 1.290 | 1.290 | 9,844 |
| 2022-12-06 | 1.401 | 1.410 | 1.391 | 1.410 | 1.410 | 1,500 |
| 2022-12-05 | 1.478 | 1.478 | 1.462 | 1.462 | 1.462 | 3,163 |
| 2022-12-02 | 1.405 | 1.438 | 1.405 | 1.438 | 1.438 | 9,957 |
| 2022-12-01 | 1.411 | 1.429 | 1.405 | 1.405 | 1.405 | 2,013 |
| 2022-11-30 | 1.365 | 1.378 | 1.365 | 1.378 | 1.378 | 2,240 |
| 2022-11-29 | 1.392 | 1.405 | 1.392 | 1.405 | 1.405 | 2,321 |
| 2022-11-28 | 1.410 | 1.485 | 1.402 | 1.402 | 1.402 | 3,408 |
| 2022-11-25 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 2,579 |
| 2022-11-23 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 987 |
| 2022-11-22 | 1.405 | 1.445 | 1.405 | 1.422 | 1.422 | 9,560 |
| 2022-11-21 | 1.590 | 1.590 | 1.508 | 1.508 | 1.508 | 2,301 |
| 2022-11-18 | 1.558 | 1.570 | 1.542 | 1.545 | 1.545 | 6,009 |
| 2022-11-17 | 1.669 | 1.685 | 1.645 | 1.682 | 1.682 | 2,347 |
| 2022-11-16 | 1.738 | 1.738 | 1.695 | 1.695 | 1.695 | 6,758 |
| 2022-11-15 | 1.777 | 1.777 | 1.755 | 1.755 | 1.755 | 350 |
| 2022-11-14 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 325 |
| 2022-11-10 | 1.750 | 1.825 | 1.750 | 1.805 | 1.805 | 184 |
| 2022-11-09 | 1.758 | 1.760 | 1.660 | 1.660 | 1.660 | 6,476 |
| 2022-11-08 | 1.728 | 1.772 | 1.720 | 1.770 | 1.770 | 4,940 |
| 2022-11-07 | 1.955 | 1.955 | 1.745 | 1.748 | 1.748 | 8,467 |
| 2022-11-04 | 1.865 | 1.905 | 1.848 | 1.905 | 1.905 | 392 |
| 2022-11-03 | 1.812 | 1.872 | 1.812 | 1.872 | 1.872 | 3,204 |
| 2022-11-02 | 1.838 | 1.858 | 1.835 | 1.858 | 1.858 | 3,093 |
| 2022-11-01 | 1.902 | 1.930 | 1.902 | 1.930 | 1.930 | 708 |
| 2022-10-31 | 1.808 | 1.808 | 1.778 | 1.808 | 1.808 | 5,312 |
| 2022-10-28 | 1.742 | 1.842 | 1.742 | 1.842 | 1.842 | 641 |
| 2022-10-27 | 1.968 | 1.968 | 1.772 | 1.773 | 1.773 | 3,268 |
| 2022-10-26 | 1.855 | 1.905 | 1.755 | 1.805 | 1.805 | 15,788 |
| 2022-10-25 | 1.655 | 1.678 | 1.640 | 1.678 | 1.678 | 2,711 |
| 2022-10-24 | 1.607 | 1.610 | 1.593 | 1.610 | 1.610 | 7,168 |
| 2022-10-21 | 1.618 | 1.688 | 1.618 | 1.688 | 1.688 | 1,438 |
| 2022-10-20 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 127 |
| 2022-10-19 | 1.688 | 1.688 | 1.688 | 1.688 | 1.688 | 1,438 |
| 2022-10-18 | 1.768 | 1.768 | 1.755 | 1.755 | 1.755 | 380 |
| 2022-10-17 | 1.708 | 1.745 | 1.708 | 1.735 | 1.735 | 5,471 |
| 2022-10-14 | 1.760 | 1.765 | 1.676 | 1.690 | 1.690 | 2,060 |
| 2022-10-13 | 1.621 | 1.750 | 1.621 | 1.698 | 1.698 | 5,390 |
| 2022-10-12 | 1.708 | 1.718 | 1.685 | 1.715 | 1.715 | 5,713 |
| 2022-10-11 | 1.778 | 1.862 | 1.735 | 1.852 | 1.852 | 1,813 |
| 2022-10-10 | 1.935 | 1.935 | 1.792 | 1.795 | 1.795 | 5,819 |
| 2022-10-07 | 2.085 | 2.085 | 1.925 | 1.928 | 1.928 | 6,539 |
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.