Lilium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 2.523 | 2.532 | 2.492 | 2.532 | 2.532 | 1,506 |
| 2022-07-05 | 2.315 | 2.399 | 2.315 | 2.399 | 2.399 | 1,488 |
| 2022-07-01 | 2.413 | 2.413 | 2.295 | 2.299 | 2.299 | 1,975 |
| 2022-06-30 | 2.459 | 2.459 | 2.340 | 2.395 | 2.395 | 3,445 |
| 2022-06-29 | 2.545 | 2.548 | 2.492 | 2.492 | 2.492 | 2,724 |
| 2022-06-28 | 2.747 | 2.758 | 2.718 | 2.718 | 2.718 | 3,342 |
| 2022-06-27 | 2.815 | 2.865 | 2.782 | 2.865 | 2.865 | 1,902 |
| 2022-06-24 | 2.805 | 2.810 | 2.805 | 2.810 | 2.810 | 3,700 |
| 2022-06-23 | 2.690 | 2.690 | 2.658 | 2.658 | 2.658 | 1,457 |
| 2022-06-21 | 2.785 | 2.855 | 2.715 | 2.715 | 2.715 | 4,522 |
| 2022-06-17 | 2.608 | 2.608 | 2.608 | 2.608 | 2.608 | 90 |
| 2022-06-16 | 2.405 | 2.405 | 2.295 | 2.305 | 2.305 | 2,571 |
| 2022-06-15 | 2.468 | 2.468 | 2.435 | 2.435 | 2.435 | 1,101 |
| 2022-06-14 | 2.545 | 2.545 | 2.445 | 2.445 | 2.445 | 1,121 |
| 2022-06-13 | 2.515 | 2.635 | 2.415 | 2.585 | 2.585 | 5,782 |
| 2022-06-10 | 2.708 | 2.708 | 2.612 | 2.681 | 2.681 | 3,443 |
| 2022-06-09 | 3.285 | 3.285 | 2.925 | 2.925 | 2.925 | 13,956 |
| 2022-06-08 | 3.298 | 3.302 | 3.243 | 3.250 | 3.250 | 4,533 |
| 2022-06-07 | 3.055 | 3.140 | 2.983 | 2.983 | 2.983 | 21,721 |
| 2022-06-06 | 2.925 | 2.925 | 2.878 | 2.878 | 2.878 | 1,821 |
| 2022-06-01 | 2.725 | 2.725 | 2.665 | 2.695 | 2.695 | 4,409 |
| 2022-05-31 | 2.790 | 2.790 | 2.683 | 2.741 | 2.741 | 4,849 |
| 2022-05-27 | 2.818 | 2.850 | 2.795 | 2.850 | 2.850 | 2,593 |
| 2022-05-26 | 2.750 | 2.750 | 2.695 | 2.705 | 2.705 | 647 |
| 2022-05-25 | 2.688 | 2.778 | 2.688 | 2.778 | 2.778 | 1,202 |
| 2022-05-24 | 2.885 | 2.885 | 2.658 | 2.658 | 2.658 | 6,444 |
| 2022-05-23 | 3.000 | 3.035 | 2.961 | 3.025 | 3.025 | 8,754 |
| 2022-05-20 | 3.172 | 3.172 | 3.028 | 3.032 | 3.032 | 3,059 |
| 2022-05-19 | 3.160 | 3.185 | 3.160 | 3.172 | 3.172 | 257 |
| 2022-05-18 | 3.070 | 3.108 | 2.935 | 2.935 | 2.935 | 2,496 |
| 2022-05-17 | 3.002 | 3.002 | 3.002 | 3.002 | 3.002 | 565 |
| 2022-05-16 | 2.800 | 2.925 | 2.739 | 2.878 | 2.878 | 3,054 |
| 2022-05-13 | 2.940 | 3.102 | 2.940 | 2.985 | 2.985 | 8,621 |
| 2022-05-12 | 2.302 | 2.780 | 2.302 | 2.742 | 2.742 | 1,692 |
| 2022-05-11 | 2.745 | 2.745 | 2.532 | 2.532 | 2.532 | 5,209 |
| 2022-05-10 | 2.802 | 2.878 | 2.792 | 2.828 | 2.828 | 1,974 |
| 2022-05-09 | 2.890 | 2.900 | 2.788 | 2.789 | 2.789 | 304 |
| 2022-05-06 | 3.028 | 3.028 | 3.028 | 3.028 | 3.028 | 1,437 |
| 2022-05-05 | 3.270 | 3.295 | 3.132 | 3.192 | 3.192 | 1,497 |
| 2022-05-04 | 3.488 | 3.488 | 3.321 | 3.321 | 3.321 | 1,265 |
| 2022-05-03 | 3.470 | 3.475 | 3.315 | 3.465 | 3.465 | 4,434 |
| 2022-04-29 | 3.428 | 3.428 | 3.302 | 3.308 | 3.308 | 4,474 |
| 2022-04-28 | 3.075 | 3.278 | 2.982 | 3.278 | 3.278 | 3,252 |
| 2022-04-27 | 3.182 | 3.182 | 3.128 | 3.128 | 3.128 | 75 |
| 2022-04-26 | 3.385 | 3.395 | 3.165 | 3.165 | 3.165 | 1,559 |
| 2022-04-25 | 3.251 | 3.448 | 3.251 | 3.448 | 3.448 | 3,223 |
| 2022-04-22 | 3.305 | 3.305 | 3.292 | 3.292 | 3.292 | 360 |
| 2022-04-21 | 3.370 | 3.370 | 3.308 | 3.308 | 3.308 | 8,788 |
| 2022-04-20 | 3.587 | 3.587 | 3.468 | 3.478 | 3.478 | 804 |
| 2022-04-19 | 3.515 | 3.665 | 3.515 | 3.665 | 3.665 | 676 |
| 2022-04-14 | 3.800 | 3.800 | 3.655 | 3.655 | 3.655 | 386 |
| 2022-04-13 | 3.788 | 3.948 | 3.765 | 3.948 | 3.948 | 1,254 |
| 2022-04-12 | 3.582 | 3.582 | 3.582 | 3.582 | 3.582 | 150 |
| 2022-04-11 | 3.790 | 3.828 | 3.690 | 3.755 | 3.755 | 4,541 |
| 2022-04-08 | 4.600 | 4.600 | 4.058 | 4.058 | 4.058 | 6,059 |
| 2022-04-07 | 4.730 | 4.730 | 3.885 | 3.922 | 3.922 | 6,498 |
| 2022-04-06 | 4.895 | 4.895 | 4.569 | 4.569 | 4.569 | 9,301 |
| 2022-04-05 | 5.650 | 5.650 | 4.850 | 4.955 | 4.955 | 17,898 |
| 2022-04-04 | 4.110 | 4.915 | 4.055 | 4.865 | 4.865 | 17,605 |
| 2022-04-01 | 3.972 | 3.972 | 3.972 | 3.972 | 3.972 | 4,825 |
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.