Lilium N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-27	0.785	0.808	0.785	0.805	0.805	14,454
2024-06-26	0.785	0.785	0.769	0.770	0.770	18,944
2024-06-25	0.785	0.785	0.748	0.769	0.769	19,378
2024-06-24	0.834	0.840	0.769	0.769	0.769	41,204
2024-06-21	0.760	0.782	0.757	0.782	0.782	16,167
2024-06-20	0.770	0.787	0.751	0.751	0.751	36,820
2024-06-18	0.778	0.778	0.753	0.753	0.753	22,736
2024-06-17	0.800	0.800	0.765	0.785	0.785	19,578
2024-06-14	0.823	0.827	0.797	0.797	0.797	24,570
2024-06-13	0.851	0.851	0.824	0.828	0.828	48,216
2024-06-12	0.870	0.870	0.832	0.843	0.843	17,754
2024-06-11	0.894	0.904	0.842	0.842	0.842	26,480
2024-06-10	0.842	0.885	0.840	0.883	0.883	23,803
2024-06-07	0.857	0.857	0.825	0.833	0.833	49,986
2024-06-06	0.875	0.880	0.844	0.856	0.856	22,149
2024-06-05	0.870	0.870	0.852	0.860	0.860	14,996
2024-06-04	0.865	0.875	0.850	0.852	0.852	9,979
2024-06-03	0.904	0.904	0.867	0.867	0.867	21,643
2024-05-31	0.904	0.915	0.858	0.869	0.869	9,302
2024-05-30	0.917	0.920	0.883	0.895	0.895	45,523
2024-05-29	0.927	0.971	0.894	0.914	0.914	60,846
2024-05-28	0.919	0.932	0.862	0.920	0.920	103,406
2024-05-24	0.960	0.960	0.850	0.868	0.868	165,781
2024-05-23	1.140	1.140	1.065	1.065	1.065	43,569
2024-05-22	1.130	1.140	1.115	1.115	1.115	19,794
2024-05-21	1.160	1.180	1.130	1.130	1.130	14,998
2024-05-20	1.220	1.240	1.173	1.190	1.190	81,763
2024-05-17	1.230	1.300	1.210	1.210	1.210	86,148
2024-05-16	1.290	1.330	1.260	1.270	1.270	51,711
2024-05-15	1.235	1.310	1.190	1.300	1.300	124,790
2024-05-14	1.132	1.190	1.125	1.170	1.170	25,446
2024-05-13	1.165	1.168	1.095	1.115	1.115	38,059
2024-05-10	1.139	1.139	1.050	1.050	1.050	39,435
2024-05-09	1.030	1.125	1.030	1.105	1.105	39,048
2024-05-08	1.040	1.090	1.000	1.015	1.015	19,371
2024-05-07	1.115	1.150	1.089	1.090	1.090	53,188
2024-05-03	1.020	1.050	1.010	1.020	1.020	39,435
2024-05-02	0.984	1.020	0.984	1.005	1.005	6,956
2024-05-01	0.950	0.998	0.930	0.997	0.997	9,851
2024-04-30	0.928	0.964	0.928	0.946	0.946	17,434
2024-04-29	0.930	0.940	0.928	0.931	0.931	13,098
2024-04-26	0.899	0.931	0.899	0.931	0.931	5,743
2024-04-25	0.888	0.895	0.874	0.883	0.883	47,688
2024-04-24	0.938	0.938	0.897	0.899	0.899	10,632
2024-04-23	0.929	0.952	0.913	0.938	0.938	47,159
2024-04-22	0.900	0.900	0.870	0.897	0.897	46,718
2024-04-19	0.870	0.897	0.870	0.891	0.891	1,967
2024-04-18	0.893	0.914	0.882	0.899	0.899	19,781
2024-04-17	0.835	0.874	0.833	0.874	0.874	22,725
2024-04-16	0.825	0.843	0.802	0.827	0.827	24,612
2024-04-15	0.913	0.913	0.859	0.859	0.859	3,530
2024-04-12	0.882	0.882	0.882	0.882	0.882	8,506
2024-04-11	0.896	0.900	0.881	0.892	0.892	20,622
2024-04-10	0.912	0.912	0.904	0.904	0.904	14,228
2024-04-09	0.952	0.952	0.932	0.943	0.943	7,800
2024-04-08	0.925	0.942	0.923	0.942	0.942	3,719
2024-04-05	0.900	0.912	0.900	0.912	0.912	6,764
2024-04-04	0.918	0.964	0.918	0.954	0.954	35,161
2024-04-03	0.900	0.911	0.900	0.911	0.911	3,300
2024-04-02	0.920	0.935	0.920	0.931	0.931	17,568

← NewerPage 9 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.