LION E-MOBILITY AG SF-,13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 3,879 |
| 2025-11-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,879 |
| 2025-11-03 | 1.100 | 1.110 | 1.070 | 1.110 | 1.110 | 9,273 |
| 2025-10-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-10-30 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 1,400 |
| 2025-10-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-10-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-10-27 | 1.120 | 1.140 | 1.080 | 1.100 | 1.100 | 7,914 |
| 2025-10-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-10-23 | 1.180 | 1.180 | 1.080 | 1.120 | 1.120 | 5,808 |
| 2025-10-22 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 117 |
| 2025-10-21 | 1.200 | 1.200 | 1.100 | 1.140 | 1.140 | 253 |
| 2025-10-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 200 |
| 2025-10-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-10-16 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 1,937 |
| 2025-10-15 | 1.190 | 1.210 | 1.130 | 1.170 | 1.170 | 4,929 |
| 2025-10-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-10-13 | 1.200 | 1.210 | 1.110 | 1.160 | 1.160 | 6,617 |
| 2025-10-10 | 1.220 | 1.220 | 1.160 | 1.190 | 1.190 | 8,393 |
| 2025-10-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-10-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-10-07 | 1.180 | 1.180 | 1.110 | 1.150 | 1.150 | 4,253 |
| 2025-10-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-10-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-10-02 | 1.190 | 1.190 | 1.140 | 1.160 | 1.160 | 1,866 |
| 2025-10-01 | 1.170 | 1.170 | 1.100 | 1.140 | 1.140 | 574 |
| 2025-09-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-09-29 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 2,490 |
| 2025-09-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-09-25 | 1.150 | 1.150 | 1.100 | 1.140 | 1.140 | 600 |
| 2025-09-24 | 1.200 | 1.200 | 1.100 | 1.150 | 1.150 | 3,622 |
| 2025-09-23 | 1.290 | 1.290 | 1.220 | 1.250 | 1.250 | 0 |
| 2025-09-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-09-19 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 2,609 |
| 2025-09-18 | 1.240 | 1.240 | 1.200 | 1.230 | 1.230 | 1,335 |
| 2025-09-17 | 1.140 | 1.240 | 1.140 | 1.220 | 1.220 | 4,419 |
| 2025-09-16 | 1.210 | 1.210 | 1.150 | 1.200 | 1.200 | 5,500 |
| 2025-09-15 | 1.290 | 1.290 | 1.180 | 1.210 | 1.210 | 414 |
| 2025-09-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-09-11 | 1.210 | 1.290 | 1.210 | 1.250 | 1.250 | 9,086 |
| 2025-09-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-09-09 | 1.310 | 1.420 | 1.240 | 1.250 | 1.250 | 7,567 |
| 2025-09-08 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-09-05 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 200 |
| 2025-09-04 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 2,554 |
| 2025-09-03 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 1,503 |
| 2025-09-02 | 1.370 | 1.370 | 1.300 | 1.360 | 1.360 | 4,524 |
| 2025-09-01 | 1.440 | 1.450 | 1.410 | 1.450 | 1.450 | 567 |
| 2025-08-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-27 | 1.420 | 1.500 | 1.420 | 1.440 | 1.440 | 2,025 |
| 2025-08-26 | 1.490 | 1.530 | 1.430 | 1.470 | 1.470 | 4,030 |
| 2025-08-25 | 1.540 | 1.540 | 1.420 | 1.450 | 1.450 | 2,680 |
| 2025-08-22 | 1.400 | 1.550 | 1.400 | 1.490 | 1.490 | 17,620 |
| 2025-08-21 | 1.250 | 1.340 | 1.250 | 1.340 | 1.340 | 12,460 |
| 2025-08-20 | 1.220 | 1.320 | 1.220 | 1.280 | 1.280 | 1,018 |
| 2025-08-19 | 1.330 | 1.370 | 1.260 | 1.300 | 1.300 | 12,108 |
| 2025-08-18 | 1.410 | 1.450 | 1.390 | 1.390 | 1.390 | 2,000 |
| 2025-08-15 | 1.380 | 1.450 | 1.370 | 1.410 | 1.410 | 15,112 |
| 2025-08-14 | 1.420 | 1.660 | 1.330 | 1.330 | 1.330 | 32,645 |
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.