Lilium N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-24	0.726	0.759	0.726	0.743	0.743	17,892
2024-09-23	0.740	0.740	0.706	0.721	0.721	26,519
2024-09-20	0.764	0.794	0.732	0.733	0.733	41,152
2024-09-19	0.806	0.819	0.793	0.793	0.793	12,324
2024-09-18	0.824	0.838	0.803	0.819	0.819	23,947
2024-09-17	0.799	0.848	0.792	0.833	0.833	48,947
2024-09-16	0.770	0.790	0.760	0.782	0.782	33,566
2024-09-13	0.779	0.780	0.760	0.779	0.779	11,359
2024-09-12	0.769	0.780	0.746	0.780	0.780	11,113
2024-09-11	0.760	0.779	0.746	0.755	0.755	27,125
2024-09-10	0.693	0.694	0.668	0.678	0.678	2,133
2024-09-09	0.674	0.691	0.672	0.689	0.689	7,346
2024-09-06	0.729	0.729	0.673	0.679	0.679	5,434
2024-09-05	0.711	0.720	0.703	0.713	0.713	3,302
2024-09-04	0.673	0.693	0.665	0.687	0.687	23,441
2024-09-03	0.680	0.695	0.646	0.651	0.651	185,286
2024-08-30	0.701	0.701	0.663	0.669	0.669	52,234
2024-08-29	0.718	0.719	0.712	0.712	0.712	36,059
2024-08-28	0.752	0.752	0.704	0.706	0.706	45,057
2024-08-27	0.769	0.769	0.737	0.744	0.744	36,179
2024-08-23	0.783	0.787	0.772	0.777	0.777	5,698
2024-08-22	0.780	0.781	0.771	0.775	0.775	18,829
2024-08-21	0.790	0.790	0.776	0.782	0.782	5,865
2024-08-20	0.795	0.800	0.776	0.776	0.776	8,747
2024-08-19	0.780	0.781	0.772	0.774	0.774	8,521
2024-08-16	0.779	0.784	0.765	0.765	0.765	6,962
2024-08-15	0.779	0.779	0.769	0.771	0.771	18,146
2024-08-14	0.798	0.799	0.760	0.761	0.761	51,515
2024-08-13	0.766	0.772	0.758	0.771	0.771	1,200
2024-08-12	0.757	0.771	0.740	0.755	0.755	20,696
2024-08-09	0.773	0.782	0.752	0.752	0.752	15,685
2024-08-08	0.761	0.770	0.761	0.762	0.762	17,019
2024-08-07	0.811	0.817	0.761	0.761	0.761	67,543
2024-08-06	0.814	0.817	0.789	0.800	0.800	36,075
2024-08-05	0.724	0.786	0.710	0.770	0.770	66,541
2024-08-02	0.797	0.812	0.788	0.808	0.808	48,009
2024-08-01	0.860	0.868	0.812	0.821	0.821	48,031
2024-07-31	0.880	0.880	0.857	0.863	0.863	5,305
2024-07-30	0.907	0.907	0.855	0.859	0.859	14,582
2024-07-29	0.910	0.910	0.888	0.896	0.896	35,793
2024-07-26	0.929	0.930	0.896	0.909	0.909	10,372
2024-07-25	0.890	0.918	0.880	0.915	0.915	8,131
2024-07-24	0.928	0.928	0.898	0.909	0.909	9,665
2024-07-23	0.919	0.919	0.904	0.917	0.917	15,794
2024-07-22	0.960	0.960	0.902	0.917	0.917	98,260
2024-07-19	0.986	1.000	0.948	0.985	0.985	79,557
2024-07-18	1.000	1.020	0.946	0.984	0.984	210,526
2024-07-17	0.983	1.000	0.939	0.945	0.945	61,533
2024-07-16	0.960	1.010	0.948	1.005	1.005	36,078
2024-07-15	1.008	1.020	0.932	0.935	0.935	117,504
2024-07-12	0.962	0.985	0.948	0.982	0.982	81,867
2024-07-11	0.938	1.010	0.938	0.938	0.938	111,387
2024-07-10	0.870	0.917	0.847	0.901	0.901	65,868
2024-07-09	0.856	0.856	0.831	0.852	0.852	27,393
2024-07-08	0.858	0.862	0.830	0.830	0.830	58,351
2024-07-05	0.860	0.860	0.835	0.842	0.842	24,703
2024-07-03	0.790	0.815	0.790	0.815	0.815	11,888
2024-07-02	0.800	0.803	0.778	0.780	0.780	31,724
2024-07-01	0.820	0.820	0.784	0.786	0.786	21,147
2024-06-28	0.799	0.810	0.780	0.783	0.783	6,288

← NewerPage 8 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.