LION E-MOBILITY AG SF-,13 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	4.320	4.380	4.220	4.300	4.300	2,665
2023-04-03	4.480	4.480	4.320	4.400	4.400	161
2023-03-31	4.540	4.600	4.400	4.420	4.420	3,855
2023-03-30	4.420	4.500	4.420	4.460	4.460	1,830
2023-03-29	4.330	4.440	4.330	4.440	4.440	50
2023-03-28	4.320	4.440	4.180	4.330	4.330	6,245
2023-03-27	4.460	4.460	4.200	4.320	4.320	2,138
2023-03-24	4.480	4.590	4.030	4.340	4.340	18,389
2023-03-23	4.550	4.600	4.420	4.600	4.600	3,307
2023-03-22	4.590	4.670	4.480	4.670	4.670	3,032
2023-03-21	4.270	4.530	4.270	4.530	4.530	10,097
2023-03-20	4.600	4.600	4.270	4.270	4.270	5,595
2023-03-17	4.510	4.700	4.510	4.560	4.560	7,049
2023-03-16	4.260	4.400	4.200	4.400	4.400	9,789
2023-03-15	4.640	4.640	4.060	4.140	4.140	15,486
2023-03-14	4.420	4.550	4.420	4.550	4.550	4,512
2023-03-13	4.660	4.670	4.200	4.300	4.300	22,855
2023-03-10	4.630	4.650	4.450	4.650	4.650	10,415
2023-03-09	4.720	4.740	4.720	4.740	4.740	1,000
2023-03-08	4.860	4.870	4.740	4.740	4.740	11,501
2023-03-07	4.860	4.900	4.800	4.880	4.880	18,569
2023-03-06	4.880	4.980	4.880	4.980	4.980	2,674
2023-03-03	4.960	5.200	4.960	5.000	5.000	12,959
2023-03-02	4.550	4.960	4.500	4.960	4.960	32,969
2023-03-01	4.600	4.670	4.550	4.670	4.670	1,333
2023-02-28	4.600	4.690	4.400	4.600	4.600	8,912
2023-02-27	4.760	4.760	4.700	4.700	4.700	2,896
2023-02-24	4.700	4.790	4.600	4.600	4.600	4,522
2023-02-23	4.740	4.780	4.740	4.780	4.780	2,034
2023-02-22	4.940	4.940	4.700	4.860	4.860	13,500
2023-02-21	5.060	5.120	4.800	4.870	4.870	7,579
2023-02-20	4.800	5.000	4.800	5.000	5.000	14,270
2023-02-17	4.770	4.850	4.720	4.840	4.840	12,350
2023-02-16	4.720	4.890	4.720	4.890	4.890	14,756
2023-02-15	4.880	4.900	4.660	4.780	4.780	5,299
2023-02-14	4.600	5.000	4.600	4.840	4.840	57,221
2023-02-13	4.430	4.600	4.400	4.600	4.600	5,544
2023-02-10	4.580	4.600	4.360	4.550	4.550	9,043
2023-02-09	4.700	4.750	4.600	4.720	4.720	11,066
2023-02-08	4.740	4.890	4.720	4.720	4.720	24,035
2023-02-07	4.530	4.810	4.530	4.810	4.810	19,709
2023-02-06	4.340	4.660	4.200	4.540	4.540	24,982
2023-02-03	4.320	4.500	4.180	4.500	4.500	25,274
2023-02-02	4.000	4.300	3.950	4.300	4.300	16,860
2023-02-01	3.900	4.150	3.900	4.100	4.100	7,865
2023-01-31	4.000	4.000	3.900	4.000	4.000	2,082
2023-01-30	4.000	4.000	3.990	3.990	3.990	1,000
2023-01-27	3.930	3.930	3.930	3.930	3.930	0
2023-01-26	3.950	4.000	3.800	3.930	3.930	8,158
2023-01-25	4.000	4.000	3.950	3.950	3.950	20,050
2023-01-24	4.000	4.100	4.000	4.080	4.080	5,000
2023-01-23	3.940	4.020	3.940	4.020	4.020	2,064
2023-01-20	3.880	4.090	3.820	4.090	4.090	3,106
2023-01-19	3.900	4.030	3.780	4.030	4.030	6,238
2023-01-18	4.000	4.100	4.000	4.050	4.050	7,900
2023-01-17	4.000	4.100	4.000	4.100	4.100	5,058
2023-01-16	3.960	4.050	3.950	4.050	4.050	6,779
2023-01-13	4.160	4.160	4.160	4.160	4.160	0
2023-01-12	4.090	4.170	4.020	4.160	4.160	4,539
2023-01-11	4.100	4.200	4.100	4.170	4.170	8,639

← NewerPage 16 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.