LION E-MOBILITY AG SF-,13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 4.000 | 4.040 | 3.900 | 4.040 | 4.040 | 850 |
| 2023-06-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-06-28 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 250 |
| 2023-06-27 | 4.200 | 4.200 | 3.840 | 3.840 | 3.840 | 6,963 |
| 2023-06-26 | 3.960 | 4.100 | 3.960 | 4.100 | 4.100 | 6,729 |
| 2023-06-23 | 3.800 | 4.000 | 3.800 | 3.960 | 3.960 | 9,053 |
| 2023-06-22 | 3.820 | 3.880 | 3.500 | 3.840 | 3.840 | 8,703 |
| 2023-06-21 | 3.720 | 3.860 | 3.720 | 3.780 | 3.780 | 868 |
| 2023-06-20 | 3.900 | 3.900 | 3.600 | 3.860 | 3.860 | 12,625 |
| 2023-06-19 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 3,023 |
| 2023-06-16 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2023-06-15 | 4.080 | 4.080 | 3.900 | 4.080 | 4.080 | 242 |
| 2023-06-14 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 250 |
| 2023-06-13 | 4.040 | 4.080 | 3.860 | 4.000 | 4.000 | 1,520 |
| 2023-06-12 | 4.020 | 4.080 | 3.900 | 4.080 | 4.080 | 282 |
| 2023-06-09 | 4.140 | 4.160 | 3.960 | 4.100 | 4.100 | 2,868 |
| 2023-06-08 | 3.900 | 4.140 | 3.900 | 4.140 | 4.140 | 1,224 |
| 2023-06-07 | 4.100 | 4.100 | 3.900 | 4.020 | 4.020 | 2,832 |
| 2023-06-06 | 4.060 | 4.060 | 3.840 | 4.020 | 4.020 | 6,951 |
| 2023-06-05 | 4.060 | 4.060 | 3.900 | 4.060 | 4.060 | 6,875 |
| 2023-06-02 | 4.060 | 4.060 | 3.920 | 4.040 | 4.040 | 3,244 |
| 2023-06-01 | 4.280 | 4.280 | 4.040 | 4.120 | 4.120 | 1,144 |
| 2023-05-31 | 4.120 | 4.160 | 4.120 | 4.120 | 4.120 | 2,511 |
| 2023-05-30 | 4.000 | 4.360 | 4.000 | 4.360 | 4.360 | 10,074 |
| 2023-05-29 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 6,242 |
| 2023-05-26 | 3.880 | 4.000 | 3.520 | 4.000 | 4.000 | 4,763 |
| 2023-05-25 | 4.060 | 4.180 | 3.860 | 4.000 | 4.000 | 2,868 |
| 2023-05-24 | 4.000 | 4.000 | 3.860 | 4.000 | 4.000 | 3,610 |
| 2023-05-23 | 4.020 | 4.260 | 4.000 | 4.000 | 4.000 | 6,375 |
| 2023-05-22 | 4.240 | 4.240 | 4.140 | 4.180 | 4.180 | 203 |
| 2023-05-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-05-18 | 4.160 | 4.320 | 4.160 | 4.320 | 4.320 | 200 |
| 2023-05-17 | 4.400 | 4.560 | 4.000 | 4.260 | 4.260 | 15,892 |
| 2023-05-16 | 4.100 | 4.400 | 4.100 | 4.360 | 4.360 | 9,201 |
| 2023-05-15 | 4.000 | 4.080 | 3.900 | 4.040 | 4.040 | 2,120 |
| 2023-05-12 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2023-05-11 | 4.000 | 4.040 | 3.920 | 4.040 | 4.040 | 1,383 |
| 2023-05-10 | 4.120 | 4.120 | 4.000 | 4.040 | 4.040 | 2,350 |
| 2023-05-09 | 4.060 | 4.240 | 4.000 | 4.220 | 4.220 | 3,754 |
| 2023-05-08 | 4.200 | 4.240 | 4.140 | 4.240 | 4.240 | 833 |
| 2023-05-05 | 3.920 | 4.360 | 3.800 | 4.300 | 4.300 | 14,725 |
| 2023-05-04 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 300 |
| 2023-05-03 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 2,319 |
| 2023-05-02 | 4.220 | 4.480 | 4.220 | 4.460 | 4.460 | 1,576 |
| 2023-04-28 | 4.500 | 4.520 | 4.480 | 4.480 | 4.480 | 600 |
| 2023-04-27 | 4.180 | 4.520 | 4.140 | 4.480 | 4.480 | 13,152 |
| 2023-04-26 | 4.180 | 4.360 | 4.180 | 4.360 | 4.360 | 654 |
| 2023-04-25 | 4.380 | 4.400 | 4.160 | 4.280 | 4.280 | 5,891 |
| 2023-04-24 | 4.340 | 4.360 | 4.300 | 4.300 | 4.300 | 985 |
| 2023-04-21 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2023-04-20 | 4.260 | 4.300 | 4.120 | 4.300 | 4.300 | 1,580 |
| 2023-04-19 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 100 |
| 2023-04-18 | 4.260 | 4.400 | 4.260 | 4.340 | 4.340 | 96 |
| 2023-04-17 | 4.340 | 4.400 | 4.180 | 4.400 | 4.400 | 1,009 |
| 2023-04-14 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2023-04-13 | 4.220 | 4.280 | 4.200 | 4.260 | 4.260 | 1,498 |
| 2023-04-12 | 4.380 | 4.380 | 4.220 | 4.320 | 4.320 | 900 |
| 2023-04-11 | 4.460 | 4.500 | 4.200 | 4.400 | 4.400 | 5,055 |
| 2023-04-06 | 4.300 | 4.460 | 4.300 | 4.460 | 4.460 | 801 |
| 2023-04-05 | 4.380 | 4.560 | 4.380 | 4.480 | 4.480 | 1,719 |
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.