LION E-MOBILITY AG SF-,13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.480 | 1.500 | 1.410 | 1.490 | 1.490 | 1,685 |
| 2025-05-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-05-19 | 1.460 | 1.460 | 1.420 | 1.450 | 1.450 | 766 |
| 2025-05-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-05-15 | 1.720 | 1.720 | 1.580 | 1.600 | 1.600 | 24,518 |
| 2025-05-14 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-05-13 | 1.600 | 1.780 | 1.600 | 1.640 | 1.640 | 10,711 |
| 2025-05-12 | 1.540 | 1.590 | 1.540 | 1.550 | 1.550 | 3,213 |
| 2025-05-09 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-05-08 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 221 |
| 2025-05-07 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 1,477 |
| 2025-05-06 | 1.540 | 1.540 | 1.440 | 1.470 | 1.470 | 877 |
| 2025-05-05 | 1.590 | 1.590 | 1.440 | 1.500 | 1.500 | 5,755 |
| 2025-05-02 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 1,902 |
| 2025-04-30 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 5,000 |
| 2025-04-29 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-04-28 | 1.260 | 1.420 | 1.260 | 1.420 | 1.420 | 1,887 |
| 2025-04-25 | 1.290 | 1.350 | 1.290 | 1.340 | 1.340 | 1,159 |
| 2025-04-24 | 1.340 | 1.420 | 1.340 | 1.370 | 1.370 | 696 |
| 2025-04-23 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 4 |
| 2025-04-22 | 1.150 | 1.220 | 1.150 | 1.190 | 1.190 | 4,422 |
| 2025-04-17 | 1.190 | 1.190 | 1.120 | 1.120 | 1.120 | 600 |
| 2025-04-16 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 800 |
| 2025-04-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-04-14 | 1.300 | 1.300 | 1.160 | 1.160 | 1.160 | 6,510 |
| 2025-04-11 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 2,012 |
| 2025-04-10 | 1.260 | 1.400 | 1.260 | 1.370 | 1.370 | 1,074 |
| 2025-04-09 | 1.410 | 1.410 | 1.300 | 1.330 | 1.330 | 3,235 |
| 2025-04-08 | 1.460 | 1.540 | 1.390 | 1.390 | 1.390 | 5,750 |
| 2025-04-07 | 1.380 | 1.410 | 1.300 | 1.410 | 1.410 | 2,146 |
| 2025-04-04 | 1.520 | 1.520 | 1.450 | 1.450 | 1.450 | 2,100 |
| 2025-04-03 | 1.540 | 1.590 | 1.500 | 1.590 | 1.590 | 3,495 |
| 2025-04-02 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 200 |
| 2025-04-01 | 1.700 | 1.700 | 1.600 | 1.650 | 1.650 | 1,009 |
| 2025-03-31 | 1.680 | 1.740 | 1.590 | 1.650 | 1.650 | 4,950 |
| 2025-03-28 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 710 |
| 2025-03-27 | 1.780 | 1.790 | 1.720 | 1.760 | 1.760 | 6,812 |
| 2025-03-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-03-25 | 1.700 | 1.800 | 1.700 | 1.740 | 1.740 | 2,617 |
| 2025-03-24 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-03-21 | 1.650 | 1.680 | 1.640 | 1.670 | 1.670 | 6,093 |
| 2025-03-20 | 1.780 | 1.800 | 1.700 | 1.730 | 1.730 | 6,671 |
| 2025-03-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 916 |
| 2025-03-18 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 500 |
| 2025-03-17 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-03-14 | 1.890 | 2.020 | 1.780 | 1.910 | 1.910 | 26,531 |
| 2025-03-13 | 1.680 | 1.970 | 1.670 | 1.970 | 1.970 | 33,883 |
| 2025-03-12 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 7,613 |
| 2025-03-11 | 1.500 | 1.500 | 1.440 | 1.500 | 1.500 | 2,400 |
| 2025-03-10 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 4,709 |
| 2025-03-07 | 1.550 | 1.550 | 1.420 | 1.480 | 1.480 | 11,102 |
| 2025-03-06 | 1.560 | 1.560 | 1.480 | 1.520 | 1.520 | 3,624 |
| 2025-03-05 | 1.400 | 1.580 | 1.400 | 1.530 | 1.530 | 29,479 |
| 2025-03-04 | 1.450 | 1.450 | 1.360 | 1.430 | 1.430 | 0 |
| 2025-03-03 | 1.580 | 1.590 | 1.470 | 1.520 | 1.520 | 2,527 |
| 2025-02-28 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 11,955 |
| 2025-02-27 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 13,733 |
| 2025-02-26 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 20,072 |
| 2025-02-25 | 1.370 | 1.460 | 1.370 | 1.460 | 1.460 | 9,227 |
| 2025-02-24 | 1.450 | 1.470 | 1.350 | 1.410 | 1.410 | 6,885 |
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.