Lilium N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	2.245	2.248	2.148	2.148	2.148	2,070
2022-10-04	2.198	2.218	2.198	2.202	2.202	1,574
2022-10-03	1.942	2.058	1.942	2.050	2.050	12,951
2022-09-30	2.120	2.305	2.120	2.298	2.298	4,092
2022-09-29	2.185	2.270	2.102	2.102	2.102	8,145
2022-09-27	2.098	2.098	2.098	2.098	2.098	3,005
2022-09-26	2.003	2.077	1.965	1.965	1.965	6,816
2022-09-23	1.855	1.989	1.832	1.989	1.989	8,549
2022-09-22	2.010	2.010	1.975	1.975	1.975	7,338
2022-09-21	2.060	2.088	2.058	2.085	2.085	1,012
2022-09-20	2.050	2.050	2.050	2.050	2.050	1,432
2022-09-16	2.180	2.205	2.158	2.158	2.158	6,996
2022-09-15	2.251	2.255	2.248	2.248	2.248	6,796
2022-09-14	2.138	2.228	2.055	2.228	2.228	8,649
2022-09-13	2.175	2.190	2.159	2.190	2.190	1,860
2022-09-12	2.301	2.318	2.218	2.218	2.218	3,652
2022-09-09	2.283	2.283	2.283	2.283	2.283	503
2022-09-08	2.172	2.225	2.172	2.225	2.225	467
2022-09-07	2.145	2.180	2.145	2.180	2.180	205
2022-09-06	2.201	2.268	2.201	2.235	2.235	1,342
2022-09-02	2.312	2.331	2.255	2.258	2.258	9,440
2022-09-01	2.265	2.275	2.212	2.220	2.220	5,419
2022-08-31	2.290	2.308	2.268	2.305	2.305	2,299
2022-08-30	2.368	2.368	2.282	2.295	2.295	3,218
2022-08-26	2.467	2.467	2.378	2.378	2.378	1,450
2022-08-25	2.480	2.480	2.480	2.480	2.480	491
2022-08-24	2.451	2.500	2.451	2.500	2.500	1,325
2022-08-23	2.360	2.375	2.315	2.315	2.315	6,126
2022-08-22	2.375	2.385	2.331	2.331	2.331	5,715
2022-08-19	2.530	2.540	2.518	2.525	2.525	5,813
2022-08-18	2.635	2.668	2.635	2.665	2.665	2,188
2022-08-17	2.748	2.748	2.681	2.726	2.726	19,657
2022-08-16	2.791	2.892	2.738	2.880	2.880	34,698
2022-08-15	3.035	3.035	2.871	2.873	2.873	5,151
2022-08-12	2.960	3.058	2.960	3.055	3.055	8,915
2022-08-11	3.059	3.059	3.029	3.029	3.029	2,252
2022-08-09	2.815	2.819	2.760	2.760	2.760	5,906
2022-08-08	3.070	3.070	3.070	3.070	3.070	487
2022-08-05	3.075	3.075	2.919	2.928	2.928	13,682
2022-08-04	3.050	3.210	3.049	3.210	3.210	27,114
2022-08-03	2.875	2.935	2.875	2.935	2.935	125
2022-08-02	2.902	2.922	2.862	2.862	2.862	3,700
2022-08-01	2.862	2.865	2.848	2.848	2.848	5,731
2022-07-29	2.888	2.888	2.820	2.820	2.820	5,415
2022-07-28	2.775	2.882	2.775	2.882	2.882	13,480
2022-07-27	2.713	2.713	2.682	2.685	2.685	2,672
2022-07-26	2.602	2.638	2.586	2.638	2.638	2,250
2022-07-25	2.640	2.752	2.640	2.752	2.752	7,135
2022-07-22	2.822	2.822	2.713	2.713	2.713	4,745
2022-07-21	2.775	2.990	2.775	2.990	2.990	7,980
2022-07-20	2.745	2.842	2.732	2.812	2.812	4,602
2022-07-19	2.700	2.700	2.614	2.635	2.635	7,586
2022-07-18	2.660	2.705	2.595	2.598	2.598	7,895
2022-07-15	2.420	2.420	2.420	2.420	2.420	1,341
2022-07-14	2.395	2.505	2.395	2.502	2.502	3,600
2022-07-13	2.385	2.452	2.385	2.452	2.452	1,687
2022-07-12	2.445	2.445	2.445	2.445	2.445	300
2022-07-11	2.637	2.637	2.505	2.505	2.505	1,273
2022-07-08	2.735	2.880	2.735	2.880	2.880	4,675
2022-07-07	2.615	2.615	2.615	2.615	2.615	420

← NewerPage 16 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.