LION E-MOBILITY AG SF-,13 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	3.900	4.040	3.900	4.040	4.040	100
2023-01-09	3.850	3.900	3.850	3.900	3.900	218
2023-01-06	4.040	4.080	3.890	3.990	3.990	11,767
2023-01-05	4.060	4.100	3.900	3.900	3.900	78,965
2023-01-04	3.920	3.920	3.920	3.920	3.920	14
2023-01-03	3.700	3.830	3.650	3.830	3.830	4,448
2023-01-02	3.650	3.800	3.370	3.800	3.800	9,126
2022-12-30	3.540	3.950	3.160	3.950	3.950	22,347
2022-12-29	3.500	3.690	3.420	3.670	3.670	2,506
2022-12-28	3.660	3.800	3.440	3.600	3.600	13,271
2022-12-27	3.730	3.800	3.600	3.800	3.800	2,160
2022-12-23	3.750	3.870	3.750	3.870	3.870	400
2022-12-22	3.720	3.830	3.700	3.830	3.830	3,089
2022-12-21	3.650	3.870	3.590	3.870	3.870	3,901
2022-12-20	3.830	3.900	3.600	3.600	3.600	6,300
2022-12-19	4.000	4.030	3.700	3.700	3.700	6,916
2022-12-16	3.850	4.000	3.840	3.890	3.890	9,345
2022-12-15	4.150	4.150	3.640	3.850	3.850	11,320
2022-12-14	3.790	4.150	3.790	4.000	4.000	35,032
2022-12-13	3.740	3.790	3.500	3.790	3.790	6,376
2022-12-12	3.740	3.740	3.500	3.740	3.740	9,542
2022-12-09	3.680	3.730	3.410	3.720	3.720	16,035
2022-12-08	3.400	4.480	3.400	3.630	3.630	258,253
2022-12-07	2.700	2.700	2.700	2.700	2.700	8,951
2022-12-06	2.790	2.800	2.700	2.800	2.800	4,500
2022-12-05	2.900	2.900	2.700	2.800	2.800	4,061
2022-12-02	2.890	2.890	2.790	2.890	2.890	3,000
2022-12-01	3.000	3.000	2.820	2.900	2.900	5,496
2022-11-30	3.000	3.000	2.810	2.990	2.990	6,500
2022-11-29	2.970	3.060	2.850	3.000	3.000	10,079
2022-11-28	2.500	3.080	2.500	3.080	3.080	31,200
2022-11-25	2.500	2.500	2.500	2.500	2.500	370
2022-11-24	2.500	2.500	2.410	2.440	2.440	4,405
2022-11-23	2.500	2.500	2.500	2.500	2.500	0
2022-11-22	2.440	2.440	2.410	2.440	2.440	3,593
2022-11-21	2.520	2.520	2.500	2.500	2.500	2,850
2022-11-18	2.350	2.500	2.350	2.500	2.500	822
2022-11-17	2.440	2.440	2.440	2.440	2.440	0
2022-11-16	2.310	2.480	2.300	2.480	2.480	7,073
2022-11-15	2.590	2.590	2.210	2.400	2.400	6,806
2022-11-14	2.400	2.500	2.400	2.500	2.500	2,150
2022-11-11	2.400	2.490	2.400	2.490	2.490	1,620
2022-11-10	2.490	2.490	2.490	2.490	2.490	0
2022-11-09	2.520	2.520	2.500	2.500	2.500	400
2022-11-08	2.450	2.500	2.450	2.500	2.500	3,515
2022-11-07	2.590	2.590	2.500	2.500	2.500	765
2022-11-04	2.370	2.500	2.370	2.500	2.500	7,722
2022-11-03	2.500	2.500	2.460	2.460	2.460	2,000
2022-11-02	2.480	2.480	2.410	2.480	2.480	7,000
2022-11-01	2.480	2.500	2.410	2.500	2.500	3,992
2022-10-31	2.480	2.480	2.480	2.480	2.480	180
2022-10-28	2.410	2.490	2.410	2.490	2.490	1,000
2022-10-27	2.500	2.500	2.500	2.500	2.500	0
2022-10-26	2.490	2.490	2.400	2.490	2.490	3,000
2022-10-25	2.410	2.430	2.340	2.430	2.430	5,003
2022-10-24	2.500	2.500	2.500	2.500	2.500	1,500
2022-10-21	2.490	2.490	2.490	2.490	2.490	0
2022-10-20	2.570	2.570	2.450	2.450	2.450	300
2022-10-19	2.410	2.500	2.410	2.500	2.500	2,000
2022-10-18	2.220	2.540	2.220	2.500	2.500	9,971

← NewerPage 17 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.