LION E-MOBILITY AG SF-,13 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	2.720	2.720	2.720	2.720	2.720	350
2022-07-22	2.770	2.820	2.770	2.820	2.820	1,320
2022-07-21	2.520	2.900	2.520	2.870	2.870	15,492
2022-07-20	2.430	2.520	2.340	2.520	2.520	7,235
2022-07-19	2.530	2.530	2.350	2.520	2.520	2,920
2022-07-18	2.600	2.600	2.510	2.600	2.600	3,780
2022-07-15	2.590	2.600	2.590	2.600	2.600	16
2022-07-14	2.410	2.500	2.410	2.500	2.500	200
2022-07-13	2.470	2.500	2.470	2.500	2.500	1,000
2022-07-12	2.580	2.580	2.580	2.580	2.580	0
2022-07-11	2.540	2.580	2.540	2.580	2.580	100
2022-07-08	2.490	2.490	2.450	2.450	2.450	1,500
2022-07-07	2.410	2.410	2.320	2.400	2.400	3,848
2022-07-06	2.410	2.500	2.350	2.500	2.500	4,187
2022-07-05	2.600	2.600	2.340	2.500	2.500	14,524
2022-07-04	2.510	2.600	2.510	2.600	2.600	1,700
2022-07-01	2.640	2.640	2.600	2.600	2.600	323
2022-06-30	2.650	2.650	2.550	2.550	2.550	3,762
2022-06-29	2.600	2.700	2.600	2.700	2.700	838
2022-06-28	2.700	2.700	2.700	2.700	2.700	740
2022-06-27	2.800	2.800	2.800	2.800	2.800	0
2022-06-24	2.620	2.710	2.620	2.710	2.710	2,000
2022-06-23	2.800	2.800	2.620	2.700	2.700	2,045
2022-06-22	2.740	2.900	2.740	2.870	2.870	6,000
2022-06-21	2.650	2.650	2.650	2.650	2.650	1,500
2022-06-20	2.620	2.680	2.620	2.680	2.680	750
2022-06-17	2.800	2.800	2.600	2.700	2.700	7,261
2022-06-16	2.800	2.890	2.800	2.890	2.890	956
2022-06-15	2.700	2.800	2.600	2.800	2.800	4,028
2022-06-14	2.770	2.850	2.610	2.610	2.610	5,766
2022-06-13	2.990	2.990	2.780	2.870	2.870	7,653
2022-06-10	2.980	2.980	2.810	2.980	2.980	4,660
2022-06-09	3.100	3.100	2.960	3.090	3.090	2,653
2022-06-08	2.900	3.000	2.880	3.000	3.000	8,773
2022-06-07	2.880	3.000	2.800	2.890	2.890	10,190
2022-06-06	2.730	2.840	2.730	2.830	2.830	10,094
2022-06-03	2.720	2.720	2.720	2.720	2.720	0
2022-06-02	2.720	2.720	2.720	2.720	2.720	0
2022-06-01	2.840	2.840	2.480	2.720	2.720	7,773
2022-05-31	2.760	2.800	2.500	2.740	2.740	4,029
2022-05-30	2.590	2.590	2.590	2.590	2.590	0
2022-05-27	2.590	2.590	2.590	2.590	2.590	0
2022-05-26	2.690	2.690	2.500	2.590	2.590	2,615
2022-05-25	2.520	2.520	2.520	2.520	2.520	0
2022-05-24	2.500	2.520	2.420	2.520	2.520	1,700
2022-05-23	2.590	2.590	2.590	2.590	2.590	0
2022-05-20	2.690	2.690	2.340	2.500	2.500	5,451
2022-05-19	2.680	2.680	2.680	2.680	2.680	0
2022-05-18	2.700	2.700	2.600	2.680	2.680	1,235
2022-05-17	2.580	2.670	2.580	2.660	2.660	1,390
2022-05-16	2.580	2.580	2.490	2.560	2.560	412
2022-05-13	2.070	2.070	2.070	2.070	2.070	0
2022-05-12	2.010	2.100	1.990	2.070	2.070	10,800
2022-05-11	2.180	2.180	2.180	2.180	2.180	0
2022-05-10	2.190	2.190	2.100	2.180	2.180	1,357
2022-05-09	2.330	2.330	2.330	2.330	2.330	0
2022-05-06	2.330	2.330	2.330	2.330	2.330	0
2022-05-05	2.430	2.430	2.330	2.330	2.330	10,596
2022-05-04	2.300	2.420	2.300	2.420	2.420	2,024
2022-05-03	2.310	2.330	2.310	2.330	2.330	1,800

← NewerPage 19 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.