LION E-MOBILITY AG SF-,13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 0.720 | 0.800 | 0.720 | 0.795 | 0.795 | 21,882 |
| 2024-08-29 | 0.720 | 0.720 | 0.690 | 0.690 | 0.690 | 750 |
| 2024-08-28 | 0.765 | 0.765 | 0.760 | 0.760 | 0.760 | 3,280 |
| 2024-08-27 | 0.735 | 0.735 | 0.680 | 0.705 | 0.705 | 16,377 |
| 2024-08-26 | 0.750 | 0.810 | 0.750 | 0.780 | 0.780 | 12,455 |
| 2024-08-23 | 0.825 | 0.945 | 0.765 | 0.780 | 0.780 | 19,773 |
| 2024-08-22 | 0.765 | 0.825 | 0.765 | 0.785 | 0.785 | 5,588 |
| 2024-08-21 | 0.800 | 0.800 | 0.775 | 0.775 | 0.775 | 9,933 |
| 2024-08-20 | 0.705 | 0.870 | 0.705 | 0.780 | 0.780 | 40,887 |
| 2024-08-19 | 0.700 | 0.700 | 0.695 | 0.695 | 0.695 | 150 |
| 2024-08-16 | 0.815 | 0.815 | 0.705 | 0.705 | 0.705 | 12,366 |
| 2024-08-15 | 0.895 | 0.895 | 0.750 | 0.775 | 0.775 | 9,472 |
| 2024-08-14 | 0.895 | 0.895 | 0.855 | 0.855 | 0.855 | 2,200 |
| 2024-08-13 | 0.900 | 0.905 | 0.850 | 0.870 | 0.870 | 2,350 |
| 2024-08-12 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2024-08-09 | 0.910 | 0.955 | 0.910 | 0.955 | 0.955 | 1 |
| 2024-08-08 | 0.960 | 0.960 | 0.955 | 0.955 | 0.955 | 2,000 |
| 2024-08-07 | 0.910 | 0.975 | 0.910 | 0.975 | 0.975 | 235 |
| 2024-08-06 | 0.995 | 0.995 | 0.955 | 0.955 | 0.955 | 35 |
| 2024-08-05 | 0.955 | 1.000 | 0.930 | 0.975 | 0.975 | 14,034 |
| 2024-08-02 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 200 |
| 2024-08-01 | 1.030 | 1.050 | 0.980 | 0.980 | 0.980 | 16,101 |
| 2024-07-31 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 3,711 |
| 2024-07-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-07-29 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 6,500 |
| 2024-07-26 | 1.040 | 1.040 | 0.995 | 1.040 | 1.040 | 5,400 |
| 2024-07-25 | 1.000 | 1.090 | 1.000 | 1.060 | 1.060 | 12,684 |
| 2024-07-24 | 1.020 | 1.210 | 1.020 | 1.210 | 1.210 | 2,250 |
| 2024-07-23 | 1.080 | 1.100 | 0.935 | 1.000 | 1.000 | 27,770 |
| 2024-07-22 | 1.250 | 1.250 | 1.080 | 1.080 | 1.080 | 21,239 |
| 2024-07-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-07-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-07-17 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 250 |
| 2024-07-16 | 1.420 | 1.420 | 1.290 | 1.290 | 1.290 | 4,500 |
| 2024-07-15 | 1.400 | 1.400 | 1.320 | 1.380 | 1.380 | 811 |
| 2024-07-12 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 2,180 |
| 2024-07-11 | 1.400 | 1.440 | 1.340 | 1.410 | 1.410 | 8,530 |
| 2024-07-10 | 1.460 | 1.480 | 1.440 | 1.440 | 1.440 | 1,200 |
| 2024-07-09 | 1.350 | 1.430 | 1.350 | 1.430 | 1.430 | 1,750 |
| 2024-07-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2024-07-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-07-04 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 500 |
| 2024-07-03 | 1.380 | 1.440 | 1.350 | 1.420 | 1.420 | 2,900 |
| 2024-07-02 | 1.460 | 1.460 | 1.400 | 1.430 | 1.430 | 2,100 |
| 2024-07-01 | 1.500 | 1.500 | 1.380 | 1.380 | 1.380 | 562 |
| 2024-06-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-06-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-06-26 | 1.600 | 1.600 | 1.480 | 1.480 | 1.480 | 5,414 |
| 2024-06-25 | 1.500 | 1.560 | 1.420 | 1.490 | 1.490 | 8,021 |
| 2024-06-24 | 1.400 | 1.550 | 1.400 | 1.500 | 1.500 | 6,923 |
| 2024-06-21 | 1.390 | 1.500 | 1.390 | 1.500 | 1.500 | 804 |
| 2024-06-20 | 1.480 | 1.500 | 1.440 | 1.470 | 1.470 | 2,319 |
| 2024-06-19 | 1.170 | 1.500 | 1.170 | 1.450 | 1.450 | 17,616 |
| 2024-06-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-06-17 | 1.200 | 1.200 | 1.120 | 1.180 | 1.180 | 10,357 |
| 2024-06-14 | 1.200 | 1.220 | 1.160 | 1.180 | 1.180 | 6,453 |
| 2024-06-13 | 1.330 | 1.330 | 1.120 | 1.160 | 1.160 | 20,261 |
| 2024-06-12 | 1.490 | 1.540 | 1.480 | 1.480 | 1.480 | 3,000 |
| 2024-06-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-06-10 | 1.500 | 1.500 | 1.470 | 1.490 | 1.490 | 4,192 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.