LION E-MOBILITY AG SF-,13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-03-11 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 120 |
| 2024-03-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-07 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2024-03-06 | 1.840 | 1.840 | 1.750 | 1.750 | 1.750 | 20 |
| 2024-03-05 | 1.980 | 2.000 | 1.800 | 1.800 | 1.800 | 21,179 |
| 2024-03-04 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 40,399 |
| 2024-03-01 | 2.020 | 2.100 | 1.940 | 2.020 | 2.020 | 11,046 |
| 2024-02-29 | 1.890 | 1.930 | 1.810 | 1.930 | 1.930 | 5,160 |
| 2024-02-28 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 100 |
| 2024-02-27 | 1.890 | 1.980 | 1.870 | 1.930 | 1.930 | 9,677 |
| 2024-02-26 | 1.810 | 1.880 | 1.800 | 1.850 | 1.850 | 10,239 |
| 2024-02-23 | 1.760 | 1.760 | 1.660 | 1.710 | 1.710 | 8,417 |
| 2024-02-22 | 1.670 | 1.790 | 1.670 | 1.790 | 1.790 | 175 |
| 2024-02-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-02-20 | 1.680 | 1.800 | 1.680 | 1.720 | 1.720 | 5,628 |
| 2024-02-19 | 1.660 | 1.740 | 1.660 | 1.740 | 1.740 | 1,066 |
| 2024-02-16 | 1.700 | 1.760 | 1.700 | 1.720 | 1.720 | 5,000 |
| 2024-02-15 | 1.730 | 1.730 | 1.560 | 1.630 | 1.630 | 13,266 |
| 2024-02-14 | 1.570 | 1.650 | 1.520 | 1.650 | 1.650 | 3,740 |
| 2024-02-13 | 1.710 | 1.710 | 1.580 | 1.600 | 1.600 | 11,011 |
| 2024-02-12 | 1.830 | 1.830 | 1.770 | 1.770 | 1.770 | 1,823 |
| 2024-02-09 | 1.750 | 1.800 | 1.720 | 1.770 | 1.770 | 3,195 |
| 2024-02-08 | 1.810 | 1.840 | 1.800 | 1.840 | 1.840 | 1,279 |
| 2024-02-07 | 1.870 | 1.920 | 1.820 | 1.870 | 1.870 | 4,811 |
| 2024-02-06 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 1,635 |
| 2024-02-05 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 700 |
| 2024-02-02 | 1.950 | 1.950 | 1.810 | 1.870 | 1.870 | 4,800 |
| 2024-02-01 | 1.900 | 1.900 | 1.800 | 1.880 | 1.880 | 3,747 |
| 2024-01-31 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 100 |
| 2024-01-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-01-29 | 1.900 | 1.940 | 1.880 | 1.940 | 1.940 | 8,469 |
| 2024-01-26 | 1.880 | 1.940 | 1.880 | 1.940 | 1.940 | 60 |
| 2024-01-25 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-01-24 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 2,110 |
| 2024-01-23 | 1.890 | 1.970 | 1.890 | 1.970 | 1.970 | 2,064 |
| 2024-01-22 | 2.000 | 2.000 | 1.890 | 1.970 | 1.970 | 2,693 |
| 2024-01-19 | 1.990 | 1.990 | 1.920 | 1.920 | 1.920 | 1,200 |
| 2024-01-18 | 1.860 | 2.000 | 1.860 | 1.960 | 1.960 | 2,500 |
| 2024-01-17 | 1.760 | 1.940 | 1.760 | 1.840 | 1.840 | 2,301 |
| 2024-01-16 | 1.920 | 1.960 | 1.820 | 1.860 | 1.860 | 2,500 |
| 2024-01-15 | 2.140 | 2.140 | 2.000 | 2.080 | 2.080 | 3,817 |
| 2024-01-12 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-01-11 | 2.080 | 2.120 | 1.990 | 2.100 | 2.100 | 7,470 |
| 2024-01-10 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-01-09 | 2.100 | 2.100 | 2.080 | 2.080 | 2.080 | 1,000 |
| 2024-01-08 | 1.990 | 2.140 | 1.990 | 2.140 | 2.140 | 5,541 |
| 2024-01-05 | 1.940 | 2.040 | 1.940 | 2.000 | 2.000 | 161 |
| 2024-01-04 | 2.020 | 2.080 | 2.020 | 2.020 | 2.020 | 1,091 |
| 2024-01-03 | 2.100 | 2.120 | 2.100 | 2.120 | 2.120 | 2,000 |
| 2024-01-02 | 2.140 | 2.140 | 2.040 | 2.100 | 2.100 | 4,561 |
| 2023-12-29 | 2.120 | 2.120 | 2.040 | 2.100 | 2.100 | 2,084 |
| 2023-12-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2023-12-27 | 2.140 | 2.140 | 2.100 | 2.120 | 2.120 | 5,281 |
| 2023-12-22 | 2.200 | 2.340 | 2.140 | 2.160 | 2.160 | 13,964 |
| 2023-12-21 | 2.260 | 2.280 | 2.160 | 2.200 | 2.200 | 426 |
| 2023-12-20 | 2.200 | 2.200 | 2.160 | 2.180 | 2.180 | 10,450 |
| 2023-12-19 | 1.970 | 2.060 | 1.940 | 2.060 | 2.060 | 7,258 |
| 2023-12-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,000 |
| 2023-12-15 | 1.920 | 2.140 | 1.810 | 2.040 | 2.040 | 14,937 |
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.