LION E-MOBILITY AG SF-,13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.600 | 1.600 | 1.500 | 1.530 | 1.530 | 106 |
| 2024-06-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-06-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 300 |
| 2024-06-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-06-03 | 1.600 | 1.640 | 1.510 | 1.600 | 1.600 | 9,503 |
| 2024-05-31 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 1,435 |
| 2024-05-30 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-29 | 1.590 | 1.590 | 1.500 | 1.540 | 1.540 | 1,799 |
| 2024-05-28 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 11,160 |
| 2024-05-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 680 |
| 2024-05-24 | 1.600 | 1.600 | 1.480 | 1.540 | 1.540 | 2,853 |
| 2024-05-23 | 1.700 | 1.700 | 1.440 | 1.640 | 1.640 | 24,567 |
| 2024-05-22 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-05-21 | 1.600 | 1.700 | 1.600 | 1.630 | 1.630 | 251 |
| 2024-05-20 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 225 |
| 2024-05-17 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 300 |
| 2024-05-16 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 100 |
| 2024-05-15 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 8 |
| 2024-05-14 | 1.660 | 1.690 | 1.620 | 1.690 | 1.690 | 2,418 |
| 2024-05-13 | 1.680 | 1.680 | 1.660 | 1.670 | 1.670 | 1,319 |
| 2024-05-10 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 875 |
| 2024-05-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-05-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-05-07 | 1.800 | 1.800 | 1.600 | 1.660 | 1.660 | 5,399 |
| 2024-05-06 | 1.530 | 1.680 | 1.530 | 1.680 | 1.680 | 3,471 |
| 2024-05-03 | 1.630 | 1.630 | 1.580 | 1.600 | 1.600 | 14,141 |
| 2024-05-02 | 1.700 | 1.790 | 1.620 | 1.680 | 1.680 | 4,796 |
| 2024-04-30 | 1.810 | 1.810 | 1.650 | 1.650 | 1.650 | 9,057 |
| 2024-04-29 | 1.670 | 1.790 | 1.670 | 1.730 | 1.730 | 2,000 |
| 2024-04-26 | 1.750 | 1.800 | 1.670 | 1.670 | 1.670 | 17,068 |
| 2024-04-25 | 1.620 | 1.890 | 1.610 | 1.800 | 1.800 | 8,179 |
| 2024-04-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-04-23 | 1.700 | 1.750 | 1.690 | 1.690 | 1.690 | 8,314 |
| 2024-04-22 | 1.580 | 1.750 | 1.580 | 1.750 | 1.750 | 9,506 |
| 2024-04-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-18 | 1.580 | 1.650 | 1.580 | 1.650 | 1.650 | 2,059 |
| 2024-04-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 250 |
| 2024-04-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-04-15 | 1.710 | 1.710 | 1.570 | 1.650 | 1.650 | 2,009 |
| 2024-04-12 | 1.660 | 1.700 | 1.620 | 1.640 | 1.640 | 2,500 |
| 2024-04-11 | 1.720 | 1.750 | 1.600 | 1.660 | 1.660 | 3,519 |
| 2024-04-10 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 17,079 |
| 2024-04-09 | 1.600 | 1.730 | 1.600 | 1.730 | 1.730 | 2,353 |
| 2024-04-08 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-04-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-04-04 | 1.730 | 1.730 | 1.650 | 1.650 | 1.650 | 2,429 |
| 2024-04-03 | 1.730 | 1.750 | 1.730 | 1.740 | 1.740 | 1,773 |
| 2024-04-02 | 1.780 | 1.780 | 1.730 | 1.730 | 1.730 | 3,196 |
| 2024-03-28 | 1.650 | 1.700 | 1.620 | 1.700 | 1.700 | 3,068 |
| 2024-03-27 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 2,100 |
| 2024-03-26 | 1.680 | 1.680 | 1.600 | 1.630 | 1.630 | 17,805 |
| 2024-03-25 | 1.580 | 1.680 | 1.580 | 1.680 | 1.680 | 10,675 |
| 2024-03-22 | 1.850 | 1.860 | 1.560 | 1.560 | 1.560 | 33,265 |
| 2024-03-21 | 1.730 | 1.940 | 1.730 | 1.850 | 1.850 | 16,343 |
| 2024-03-20 | 1.740 | 1.740 | 1.610 | 1.670 | 1.670 | 6,065 |
| 2024-03-19 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 300 |
| 2024-03-18 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-03-15 | 1.840 | 1.840 | 1.700 | 1.760 | 1.760 | 3,877 |
| 2024-03-14 | 1.830 | 1.830 | 1.760 | 1.760 | 1.760 | 1,350 |
| 2024-03-13 | 1.690 | 1.810 | 1.690 | 1.760 | 1.760 | 789 |
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.