LION E-MOBILITY AG SF-,13 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	2.320	2.320	2.140	2.300	2.300	571
2022-10-14	2.240	2.240	2.160	2.240	2.240	4,250
2022-10-13	2.230	2.230	2.230	2.230	2.230	2,000
2022-10-12	2.240	2.240	2.240	2.240	2.240	0
2022-10-11	2.280	2.280	2.280	2.280	2.280	1,000
2022-10-10	2.360	2.360	2.360	2.360	2.360	0
2022-10-07	2.360	2.360	2.360	2.360	2.360	1,458
2022-10-06	2.450	2.450	2.450	2.450	2.450	0
2022-10-05	2.480	2.500	2.250	2.400	2.400	2,410
2022-10-04	2.380	2.440	2.380	2.440	2.440	500
2022-10-03	2.420	2.420	2.200	2.300	2.300	1,666
2022-09-30	2.250	2.340	2.250	2.340	2.340	2,408
2022-09-29	2.130	2.180	2.130	2.180	2.180	500
2022-09-28	2.270	2.270	2.010	2.060	2.060	9,750
2022-09-27	2.110	2.350	2.110	2.350	2.350	5,760
2022-09-26	2.350	2.350	2.220	2.280	2.280	3,240
2022-09-23	2.350	2.350	2.350	2.350	2.350	390
2022-09-22	2.790	2.790	2.350	2.350	2.350	17,398
2022-09-21	2.460	2.460	2.370	2.370	2.370	5,440
2022-09-20	2.550	2.550	2.550	2.550	2.550	0
2022-09-19	2.580	2.600	2.480	2.550	2.550	5,124
2022-09-16	2.590	2.590	2.500	2.530	2.530	2,550
2022-09-15	2.790	2.790	2.550	2.550	2.550	3,016
2022-09-14	2.780	2.780	2.690	2.690	2.690	180
2022-09-13	2.690	2.690	2.690	2.690	2.690	0
2022-09-12	2.600	2.690	2.570	2.600	2.600	2,689
2022-09-09	2.660	2.660	2.660	2.660	2.660	0
2022-09-08	2.600	2.640	2.560	2.600	2.600	5,685
2022-09-07	2.690	2.700	2.690	2.700	2.700	224
2022-09-06	2.780	2.790	2.560	2.790	2.790	5,461
2022-09-05	2.700	2.700	2.600	2.690	2.690	834
2022-09-02	2.700	2.700	2.600	2.660	2.660	1,665
2022-09-01	2.700	2.880	2.510	2.760	2.760	11,062
2022-08-31	2.610	2.640	2.610	2.640	2.640	35
2022-08-30	2.610	2.700	2.610	2.700	2.700	1,000
2022-08-29	2.600	2.700	2.500	2.700	2.700	2,609
2022-08-26	2.700	2.700	2.700	2.700	2.700	0
2022-08-25	2.620	2.700	2.530	2.700	2.700	5,744
2022-08-24	2.800	2.800	2.700	2.700	2.700	150
2022-08-23	2.630	2.700	2.630	2.700	2.700	500
2022-08-22	2.900	2.900	2.610	2.700	2.700	4,100
2022-08-19	2.700	2.880	2.700	2.880	2.880	1,790
2022-08-18	2.590	2.780	2.590	2.780	2.780	1,642
2022-08-17	2.640	2.690	2.600	2.690	2.690	1,010
2022-08-16	2.720	2.740	2.720	2.740	2.740	1,100
2022-08-15	2.820	2.820	2.710	2.820	2.820	508
2022-08-12	2.660	2.720	2.570	2.720	2.720	2,749
2022-08-11	2.760	2.760	2.760	2.760	2.760	0
2022-08-10	2.690	2.690	2.690	2.690	2.690	0
2022-08-09	2.850	2.850	2.700	2.700	2.700	2,390
2022-08-08	2.750	2.800	2.750	2.800	2.800	1,397
2022-08-05	2.800	2.850	2.700	2.850	2.850	5,061
2022-08-04	2.590	2.590	2.590	2.590	2.590	0
2022-08-03	2.500	2.590	2.500	2.590	2.590	410
2022-08-02	2.710	2.710	2.710	2.710	2.710	0
2022-08-01	2.810	2.810	2.520	2.710	2.710	382
2022-07-29	2.710	2.710	2.710	2.710	2.710	0
2022-07-28	2.710	2.710	2.710	2.710	2.710	0
2022-07-27	2.700	2.750	2.610	2.710	2.710	3,024
2022-07-26	2.680	2.680	2.620	2.620	2.620	2,651

← NewerPage 18 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.