LION E-MOBILITY AG SF-,13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.400 | 1.600 | 1.340 | 1.350 | 1.350 | 79,540 |
| 2025-08-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-11 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 1 |
| 2025-08-08 | 0.955 | 0.995 | 0.955 | 0.995 | 0.995 | 3,000 |
| 2025-08-07 | 1.020 | 1.020 | 0.950 | 0.995 | 0.995 | 14,209 |
| 2025-08-06 | 0.980 | 1.040 | 0.980 | 1.010 | 1.010 | 5,631 |
| 2025-08-05 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 275 |
| 2025-08-04 | 1.100 | 1.100 | 0.980 | 1.020 | 1.020 | 23,576 |
| 2025-08-01 | 1.130 | 1.130 | 1.050 | 1.050 | 1.050 | 8,926 |
| 2025-07-31 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 100 |
| 2025-07-30 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 500 |
| 2025-07-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-07-28 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 1 |
| 2025-07-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-07-24 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 49 |
| 2025-07-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-07-22 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 3,592 |
| 2025-07-21 | 1.180 | 1.180 | 1.110 | 1.140 | 1.140 | 8,030 |
| 2025-07-18 | 1.170 | 1.190 | 1.140 | 1.150 | 1.150 | 16,827 |
| 2025-07-17 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 1,181 |
| 2025-07-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-07-15 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 17 |
| 2025-07-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-07-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,000 |
| 2025-07-10 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 1,092 |
| 2025-07-09 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 1,600 |
| 2025-07-08 | 1.240 | 1.240 | 1.180 | 1.230 | 1.230 | 5,057 |
| 2025-07-07 | 1.310 | 1.310 | 1.260 | 1.260 | 1.260 | 2,201 |
| 2025-07-04 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 1,000 |
| 2025-07-03 | 1.350 | 1.350 | 1.290 | 1.290 | 1.290 | 4,272 |
| 2025-07-02 | 1.160 | 1.310 | 1.160 | 1.310 | 1.310 | 8,044 |
| 2025-07-01 | 1.220 | 1.220 | 1.130 | 1.130 | 1.130 | 6,125 |
| 2025-06-30 | 1.260 | 1.260 | 1.200 | 1.210 | 1.210 | 5,502 |
| 2025-06-27 | 1.240 | 1.310 | 1.240 | 1.310 | 1.310 | 2,500 |
| 2025-06-26 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 630 |
| 2025-06-25 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 1,270 |
| 2025-06-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-06-23 | 1.210 | 1.210 | 1.160 | 1.210 | 1.210 | 3,987 |
| 2025-06-20 | 1.300 | 1.310 | 1.170 | 1.170 | 1.170 | 7,131 |
| 2025-06-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 500 |
| 2025-06-18 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 1,450 |
| 2025-06-17 | 1.240 | 1.260 | 1.210 | 1.260 | 1.260 | 4,594 |
| 2025-06-16 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 2,012 |
| 2025-06-13 | 1.240 | 1.290 | 1.230 | 1.240 | 1.240 | 1,350 |
| 2025-06-12 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 2,090 |
| 2025-06-11 | 1.260 | 1.350 | 1.260 | 1.350 | 1.350 | 2,601 |
| 2025-06-10 | 1.380 | 1.380 | 1.220 | 1.300 | 1.300 | 14,055 |
| 2025-06-09 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-06-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-06-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-06-04 | 1.490 | 1.490 | 1.350 | 1.410 | 1.410 | 7,920 |
| 2025-06-03 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 2,910 |
| 2025-06-02 | 1.570 | 1.570 | 1.420 | 1.420 | 1.420 | 2,964 |
| 2025-05-30 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 2,122 |
| 2025-05-29 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 480 |
| 2025-05-28 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 1 |
| 2025-05-27 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-05-26 | 1.520 | 1.540 | 1.510 | 1.510 | 1.510 | 2,174 |
| 2025-05-23 | 1.630 | 1.700 | 1.500 | 1.510 | 1.510 | 14,139 |
| 2025-05-22 | 1.490 | 1.820 | 1.490 | 1.600 | 1.600 | 44,634 |
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.