LION E-MOBILITY AG SF-,13 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	2.400	2.400	2.370	2.400	2.400	182
2022-04-29	2.340	2.430	2.340	2.410	2.410	3,000
2022-04-28	2.340	2.340	2.300	2.300	2.300	0
2022-04-27	2.350	2.350	2.350	2.350	2.350	0
2022-04-26	2.350	2.350	2.350	2.350	2.350	0
2022-04-25	2.400	2.400	2.350	2.350	2.350	1,179
2022-04-22	2.480	2.480	2.480	2.480	2.480	0
2022-04-21	2.480	2.480	2.480	2.480	2.480	0
2022-04-20	2.450	2.480	2.450	2.480	2.480	100
2022-04-19	2.530	2.550	2.350	2.540	2.540	4,726
2022-04-14	2.420	2.440	2.420	2.440	2.440	1,923
2022-04-13	2.380	2.380	2.380	2.380	2.380	3,000
2022-04-12	2.310	2.310	2.310	2.310	2.310	3,500
2022-04-11	2.330	2.410	2.330	2.400	2.400	3,100
2022-04-08	2.290	2.390	2.250	2.250	2.250	7,000
2022-04-07	2.290	2.320	2.290	2.290	2.290	1,580
2022-04-06	2.330	2.350	2.200	2.280	2.280	5,520
2022-04-05	2.290	2.290	2.290	2.290	2.290	200
2022-04-04	2.190	2.220	2.120	2.220	2.220	6,400
2022-04-01	2.420	2.420	2.210	2.210	2.210	5,198
2022-03-31	2.410	2.420	2.410	2.420	2.420	1,000
2022-03-30	2.340	2.420	2.340	2.410	2.410	5,461
2022-03-29	2.320	2.330	2.260	2.260	2.260	2,000
2022-03-28	2.160	2.240	2.160	2.240	2.240	16
2022-03-25	2.240	2.400	2.190	2.230	2.230	17,847
2022-03-24	2.250	2.260	2.140	2.180	2.180	7,475
2022-03-23	2.140	2.250	2.140	2.200	2.200	484
2022-03-22	2.210	2.280	2.140	2.210	2.210	7,043
2022-03-21	2.240	2.300	2.240	2.290	2.290	3,250
2022-03-18	2.200	2.320	2.110	2.320	2.320	9,950
2022-03-17	2.300	2.300	2.100	2.200	2.200	16,901
2022-03-16	2.380	2.380	2.300	2.300	2.300	5,197
2022-03-15	2.420	2.420	2.380	2.380	2.380	94
2022-03-14	2.330	2.360	2.250	2.360	2.360	11,109
2022-03-11	2.410	2.500	2.410	2.420	2.420	4,920
2022-03-10	2.520	2.520	2.410	2.500	2.500	2,082
2022-03-09	2.660	2.660	2.470	2.520	2.520	3,000
2022-03-08	2.250	2.560	2.250	2.560	2.560	9,334
2022-03-07	2.310	2.310	2.070	2.290	2.290	7,766
2022-03-04	2.330	2.400	2.280	2.400	2.400	18,640
2022-03-03	2.420	2.420	2.420	2.420	2.420	2,500
2022-03-02	2.370	2.480	2.300	2.380	2.380	4,457
2022-03-01	2.660	2.660	2.370	2.450	2.450	2,833
2022-02-28	2.480	2.590	2.480	2.590	2.590	7,200
2022-02-25	2.550	2.640	2.420	2.570	2.570	8,555
2022-02-24	2.680	2.680	2.460	2.640	2.640	6,395
2022-02-23	2.690	2.790	2.690	2.780	2.780	1,800
2022-02-22	2.680	2.790	2.460	2.790	2.790	5,517
2022-02-21	2.620	2.780	2.450	2.780	2.780	14,917
2022-02-18	2.680	2.730	2.620	2.620	2.620	5,999
2022-02-17	2.640	2.640	2.640	2.640	2.640	0
2022-02-16	2.520	2.550	2.480	2.550	2.550	1,141
2022-02-15	2.640	2.640	2.450	2.520	2.520	4,384
2022-02-14	2.720	2.720	2.470	2.620	2.620	10,374
2022-02-11	2.700	2.820	2.640	2.820	2.820	5,936
2022-02-10	2.720	2.750	2.700	2.700	2.700	7,800
2022-02-09	2.710	2.810	2.710	2.730	2.730	1,465
2022-02-08	2.740	2.810	2.740	2.810	2.810	1,000
2022-02-07	2.650	2.740	2.650	2.650	2.650	3,200
2022-02-04	2.820	2.820	2.650	2.650	2.650	2,915

← NewerPage 20 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.