LION E-MOBILITY AG SF-,13 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.880	2.900	2.760	2.900	2.900	4,334
2022-02-02	2.820	2.880	2.780	2.880	2.880	5,353
2022-02-01	2.820	2.900	2.730	2.900	2.900	860
2022-01-31	2.890	2.900	2.720	2.720	2.720	3,177
2022-01-28	2.800	2.890	2.790	2.890	2.890	2,021
2022-01-27	2.950	2.950	2.820	2.820	2.820	1,951
2022-01-26	2.880	2.880	2.880	2.880	2.880	0
2022-01-25	2.800	2.890	2.800	2.890	2.890	1,413
2022-01-24	2.890	2.890	2.690	2.720	2.720	20,681
2022-01-21	2.970	3.000	2.850	3.000	3.000	13,261
2022-01-20	3.040	3.040	3.040	3.040	3.040	0
2022-01-19	3.210	3.210	2.980	3.120	3.120	3,624
2022-01-18	3.240	3.250	2.970	3.100	3.100	5,037
2022-01-17	3.250	3.250	3.010	3.200	3.200	5,818
2022-01-14	3.240	3.240	3.120	3.140	3.140	1,660
2022-01-13	3.130	3.150	3.010	3.150	3.150	3,032
2022-01-12	3.250	3.250	3.250	3.250	3.250	0
2022-01-11	3.140	3.250	3.120	3.180	3.180	2,584
2022-01-10	2.990	3.160	2.970	3.140	3.140	5,723
2022-01-07	3.040	3.100	3.000	3.100	3.100	7,586
2022-01-06	3.220	3.220	3.110	3.140	3.140	2,068
2022-01-05	3.220	3.340	3.220	3.340	3.340	3,068
2022-01-04	3.300	3.500	3.300	3.340	3.340	8,268
2022-01-03	3.190	3.300	3.050	3.300	3.300	3,990
2021-12-30	2.910	3.190	2.900	3.190	3.190	20,265
2021-12-29	2.980	3.040	2.960	3.000	3.000	4,490
2021-12-28	3.100	3.210	3.060	3.060	3.060	7,466
2021-12-27	3.390	3.410	3.110	3.200	3.200	38,355
2021-12-23	2.800	3.190	2.700	2.950	2.950	51,809
2021-12-22	2.890	2.900	2.700	2.750	2.750	7,648
2021-12-21	2.710	2.850	2.710	2.850	2.850	3,532
2021-12-20	2.830	2.900	2.710	2.770	2.770	8,958
2021-12-17	2.900	2.920	2.710	2.780	2.780	26,895
2021-12-16	2.840	3.180	2.840	3.000	3.000	33,920
2021-12-15	2.650	2.940	2.650	2.940	2.940	2,962
2021-12-14	2.900	2.900	2.700	2.770	2.770	19,839
2021-12-13	2.880	2.880	2.740	2.780	2.780	7,015
2021-12-10	2.820	3.100	2.820	2.910	2.910	9,037
2021-12-09	2.890	2.920	2.780	2.870	2.870	2,900
2021-12-08	2.850	2.850	2.770	2.770	2.770	250
2021-12-07	2.770	2.770	2.770	2.770	2.770	0
2021-12-06	2.800	3.000	2.660	2.770	2.770	7,281
2021-12-03	2.970	3.000	2.600	2.700	2.700	19,180
2021-12-02	2.970	2.970	2.740	2.860	2.860	3,519
2021-12-01	2.900	2.920	2.820	2.870	2.870	1,627
2021-11-30	2.800	2.850	2.640	2.800	2.800	16,381
2021-11-29	2.800	3.010	2.800	2.910	2.910	14,385
2021-11-26	3.010	3.140	2.800	2.800	2.800	17,446
2021-11-25	3.150	3.180	3.040	3.040	3.040	1,050
2021-11-24	3.060	3.080	3.010	3.070	3.070	2,633
2021-11-23	3.080	3.300	3.080	3.180	3.180	8,634
2021-11-22	3.330	3.380	2.830	3.000	3.000	29,836
2021-11-19	3.440	3.540	3.200	3.420	3.420	9,569
2021-11-18	3.850	3.850	3.210	3.210	3.210	21,834
2021-11-17	2.780	3.990	2.780	3.760	3.760	79,709
2021-11-16	2.900	2.950	2.830	2.900	2.900	2,079
2021-11-15	2.900	2.900	2.790	2.840	2.840	2,710
2021-11-12	2.640	2.890	2.640	2.830	2.830	21,750
2021-11-11	2.540	2.630	2.540	2.600	2.600	1,678
2021-11-10	2.650	2.650	2.590	2.590	2.590	30

← NewerPage 21 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.