LION E-MOBILITY AG SF-,13 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.860	1.880	1.850	1.850	1.850	626
2023-12-13	1.880	1.880	1.880	1.880	1.880	0
2023-12-12	1.880	1.880	1.780	1.800	1.800	850
2023-12-11	1.850	1.860	1.800	1.860	1.860	2,480
2023-12-08	1.790	1.840	1.790	1.840	1.840	80
2023-12-07	1.830	1.830	1.830	1.830	1.830	0
2023-12-06	1.850	1.920	1.850	1.910	1.910	251
2023-12-05	1.890	1.920	1.890	1.920	1.920	3,486
2023-12-04	1.700	1.850	1.670	1.850	1.850	5,385
2023-12-01	1.800	1.800	1.710	1.710	1.710	3,361
2023-11-30	1.730	1.800	1.720	1.800	1.800	3,000
2023-11-29	1.820	1.840	1.780	1.790	1.790	7,163
2023-11-28	1.820	1.820	1.820	1.820	1.820	0
2023-11-27	1.820	1.820	1.820	1.820	1.820	0
2023-11-24	1.780	1.820	1.780	1.820	1.820	588
2023-11-23	1.780	1.780	1.780	1.780	1.780	0
2023-11-22	1.760	1.820	1.760	1.820	1.820	2,340
2023-11-21	1.740	1.800	1.700	1.740	1.740	4,790
2023-11-20	1.820	1.820	1.810	1.810	1.810	888
2023-11-17	1.810	1.810	1.810	1.810	1.810	0
2023-11-16	1.760	1.840	1.760	1.780	1.780	2,811
2023-11-15	1.840	1.840	1.730	1.830	1.830	3,941
2023-11-14	1.840	1.840	1.760	1.830	1.830	3,253
2023-11-13	1.840	1.840	1.840	1.840	1.840	0
2023-11-10	1.800	1.800	1.770	1.770	1.770	1,000
2023-11-09	1.800	1.830	1.760	1.780	1.780	3,400
2023-11-08	1.850	1.900	1.750	1.750	1.750	7,884
2023-11-07	1.800	1.850	1.660	1.850	1.850	16,163
2023-11-06	1.850	1.850	1.700	1.820	1.820	7,620
2023-11-03	1.850	1.850	1.820	1.820	1.820	837
2023-11-02	1.820	1.900	1.750	1.840	1.840	12,460
2023-11-01	1.940	1.940	1.770	1.770	1.770	2,222
2023-10-31	1.960	1.960	1.860	1.920	1.920	4,325
2023-10-30	1.810	1.950	1.810	1.950	1.950	5,750
2023-10-27	1.810	1.900	1.810	1.880	1.880	6,000
2023-10-26	1.900	1.940	1.880	1.880	1.880	2,020
2023-10-25	2.000	2.000	1.850	2.000	2.000	8,750
2023-10-24	1.900	1.920	1.860	1.920	1.920	5,000
2023-10-23	1.900	1.920	1.760	1.860	1.860	9,768
2023-10-20	2.000	2.140	1.820	1.970	1.970	18,452
2023-10-19	2.040	2.040	1.900	1.980	1.980	10,166
2023-10-18	1.900	2.300	1.900	2.140	2.140	17,710
2023-10-17	1.940	1.950	1.930	1.950	1.950	1,307
2023-10-16	2.100	2.100	1.960	1.980	1.980	2,611
2023-10-13	2.120	2.120	2.100	2.100	2.100	495
2023-10-12	2.060	2.060	1.950	2.020	2.020	5,957
2023-10-11	2.220	2.260	2.000	2.060	2.060	10,934
2023-10-10	2.260	2.440	2.260	2.440	2.440	7,500
2023-10-09	2.300	2.320	2.180	2.220	2.220	5,411
2023-10-06	1.950	2.280	1.950	2.280	2.280	12,765
2023-10-05	1.800	2.080	1.800	2.040	2.040	7,661
2023-10-04	1.900	1.900	1.700	1.900	1.900	24,771
2023-10-03	1.920	1.920	1.820	1.850	1.850	9,793
2023-10-02	2.200	2.200	1.960	1.970	1.970	13,360
2023-09-29	2.040	2.180	2.040	2.120	2.120	10,549
2023-09-28	2.080	2.120	2.060	2.100	2.100	4,440
2023-09-27	2.180	2.180	2.140	2.140	2.140	2,250
2023-09-26	2.280	2.280	2.200	2.220	2.220	4,550
2023-09-25	2.400	2.400	2.280	2.280	2.280	8,248
2023-09-22	2.400	2.500	2.400	2.500	2.500	3,000

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.