LION E-MOBILITY AG SF-,13 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.400	2.500	2.400	2.500	2.500	3,000
2023-09-21	2.540	2.640	2.460	2.460	2.460	2,252
2023-09-20	2.340	2.680	2.340	2.600	2.600	12,525
2023-09-19	2.320	2.360	2.200	2.300	2.300	7,427
2023-09-18	2.560	2.560	2.360	2.420	2.420	2,950
2023-09-15	2.640	2.640	2.480	2.580	2.580	1,097
2023-09-14	2.540	2.620	2.440	2.620	2.620	8,054
2023-09-13	2.360	2.520	2.360	2.520	2.520	3,634
2023-09-12	2.500	2.500	2.320	2.320	2.320	3,239
2023-09-11	2.320	2.420	2.300	2.420	2.420	4,348
2023-09-08	2.600	2.600	2.340	2.440	2.440	1,555
2023-09-07	2.600	2.600	2.600	2.600	2.600	1,729
2023-09-06	2.480	2.640	2.420	2.480	2.480	7,601
2023-09-05	2.480	2.520	2.480	2.520	2.520	1,482
2023-09-04	2.480	2.520	2.480	2.500	2.500	2,500
2023-09-01	2.600	2.600	2.480	2.600	2.600	229
2023-08-31	2.560	2.600	2.560	2.600	2.600	300
2023-08-30	2.560	2.560	2.560	2.560	2.560	0
2023-08-29	2.640	2.640	2.640	2.640	2.640	0
2023-08-28	2.580	2.700	2.580	2.700	2.700	8,535
2023-08-25	2.440	2.580	2.440	2.580	2.580	3,307
2023-08-24	2.620	2.620	2.480	2.480	2.480	1,023
2023-08-23	2.440	2.640	2.440	2.640	2.640	8,217
2023-08-22	2.520	2.520	2.500	2.500	2.500	7,498
2023-08-21	2.660	2.660	2.660	2.660	2.660	0
2023-08-18	2.500	2.640	2.500	2.580	2.580	2,215
2023-08-17	2.700	2.700	2.540	2.620	2.620	7,631
2023-08-16	2.740	2.940	2.400	2.720	2.720	35,256
2023-08-15	3.000	3.000	2.720	2.720	2.720	5,554
2023-08-14	3.000	3.000	2.880	3.000	3.000	7,888
2023-08-11	2.900	3.160	2.900	3.160	3.160	1,885
2023-08-10	3.000	3.000	3.000	3.000	3.000	0
2023-08-09	3.180	3.260	2.920	2.940	2.940	7,986
2023-08-08	3.380	3.500	3.180	3.180	3.180	2,592
2023-08-07	3.220	3.520	3.100	3.380	3.380	3,064
2023-08-04	3.000	3.240	3.000	3.240	3.240	4,002
2023-08-03	3.300	3.360	3.020	3.020	3.020	9,457
2023-08-02	3.500	3.500	3.260	3.260	3.260	3,014
2023-08-01	3.440	3.540	3.320	3.540	3.540	3,311
2023-07-31	3.180	3.380	3.100	3.340	3.340	5,227
2023-07-28	2.920	3.220	2.920	3.220	3.220	9,027
2023-07-27	3.060	3.100	2.720	2.720	2.720	8,865
2023-07-26	3.180	3.180	2.620	2.900	2.900	33,024
2023-07-25	3.240	3.280	3.180	3.280	3.280	1,310
2023-07-24	3.440	3.440	3.200	3.260	3.260	3,374
2023-07-21	3.320	3.500	3.280	3.280	3.280	3,593
2023-07-20	3.380	3.600	3.380	3.580	3.580	3,542
2023-07-19	3.340	3.420	3.220	3.280	3.280	4,620
2023-07-18	3.500	3.600	3.360	3.600	3.600	2,230
2023-07-17	3.680	3.680	3.500	3.620	3.620	716
2023-07-14	3.600	3.660	3.180	3.600	3.600	9,969
2023-07-13	3.640	3.640	3.640	3.640	3.640	0
2023-07-12	3.700	3.740	3.600	3.740	3.740	800
2023-07-11	3.680	3.740	3.680	3.740	3.740	250
2023-07-10	3.700	3.780	3.700	3.780	3.780	500
2023-07-07	3.660	3.700	3.660	3.700	3.700	520
2023-07-06	3.640	3.700	3.640	3.700	3.700	2,180
2023-07-05	3.660	3.800	3.660	3.780	3.780	4,600
2023-07-04	3.720	3.940	3.720	3.940	3.940	3,650
2023-07-03	4.100	4.100	3.780	3.780	3.780	3,509

← NewerPage 14 of 22 · 1,276 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.