LION E-MOBILITY AG SF-,13 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.400	1.450	1.350	1.380	1.380	10,648
2025-02-20	1.450	1.590	1.300	1.300	1.300	9,962
2025-02-19	1.340	1.450	1.320	1.360	1.360	5,704
2025-02-18	1.500	1.500	1.500	1.500	1.500	0
2025-02-17	1.750	1.790	1.500	1.500	1.500	18,716
2025-02-14	1.490	1.750	1.490	1.700	1.700	52,993
2025-02-13	1.280	1.490	1.100	1.470	1.470	24,440
2025-02-12	1.040	1.280	1.030	1.240	1.240	24,579
2025-02-11	0.905	1.040	0.905	1.030	1.030	21,802
2025-02-10	0.725	0.725	0.725	0.725	0.725	0
2025-02-07	0.705	0.725	0.705	0.725	0.725	12,720
2025-02-06	0.650	0.675	0.650	0.675	0.675	990
2025-02-05	0.615	0.655	0.615	0.655	0.655	300
2025-02-04	0.655	0.655	0.655	0.655	0.655	0
2025-02-03	0.630	0.785	0.630	0.665	0.665	18,639
2025-01-31	0.600	0.600	0.580	0.580	0.580	833
2025-01-30	0.675	0.680	0.550	0.600	0.600	7,958
2025-01-29	0.590	0.595	0.590	0.595	0.595	2,000
2025-01-28	0.590	0.590	0.590	0.590	0.590	0
2025-01-27	0.530	0.595	0.530	0.590	0.590	3,090
2025-01-24	0.645	0.645	0.645	0.645	0.645	0
2025-01-23	0.680	0.760	0.600	0.645	0.645	12,434
2025-01-22	0.470	0.820	0.470	0.625	0.625	42,512
2025-01-21	0.454	0.454	0.454	0.454	0.454	0
2025-01-20	0.454	0.454	0.454	0.454	0.454	0
2025-01-17	0.454	0.454	0.454	0.454	0.454	0
2025-01-16	0.432	0.454	0.432	0.454	0.454	500
2025-01-15	0.478	0.478	0.458	0.458	0.458	4,285
2025-01-14	0.478	0.478	0.456	0.456	0.456	4,474
2025-01-13	0.400	0.480	0.350	0.460	0.460	46,054
2025-01-10	0.525	0.525	0.525	0.525	0.525	0
2025-01-09	0.530	0.535	0.520	0.535	0.535	5,906
2025-01-08	0.515	0.515	0.515	0.515	0.515	0
2025-01-07	0.505	0.515	0.505	0.515	0.515	2,845
2025-01-06	0.530	0.530	0.490	0.510	0.510	17,697
2025-01-03	0.580	0.580	0.500	0.510	0.510	21,238
2025-01-02	0.585	0.585	0.510	0.535	0.535	14,739
2024-12-30	0.555	0.555	0.555	0.555	0.555	0
2024-12-27	0.560	0.560	0.525	0.555	0.555	22,210
2024-12-23	0.560	0.595	0.560	0.565	0.565	4,840
2024-12-20	0.555	0.580	0.550	0.575	0.575	29,286
2024-12-19	0.600	0.620	0.555	0.575	0.575	17,676
2024-12-18	0.600	0.610	0.580	0.580	0.580	9,868
2024-12-17	0.645	0.650	0.585	0.605	0.605	6,126
2024-12-16	0.600	0.650	0.565	0.600	0.600	40,354
2024-12-13	0.560	0.580	0.560	0.580	0.580	250
2024-12-12	0.590	0.595	0.570	0.580	0.580	4,184
2024-12-11	0.615	0.615	0.570	0.580	0.580	7,190
2024-12-10	0.600	0.600	0.600	0.600	0.600	0
2024-12-09	0.615	0.615	0.600	0.600	0.600	9
2024-12-06	0.620	0.645	0.530	0.615	0.615	34,077
2024-12-05	0.645	0.650	0.635	0.635	0.635	7,000
2024-12-04	0.650	0.650	0.625	0.625	0.625	1,505
2024-12-03	0.655	0.655	0.640	0.640	0.640	1,500
2024-12-02	0.655	0.660	0.640	0.640	0.640	2,570
2024-11-29	0.620	0.620	0.600	0.620	0.620	26,414
2024-11-28	0.645	0.645	0.645	0.645	0.645	0
2024-11-27	0.645	0.645	0.645	0.645	0.645	0
2024-11-26	0.665	0.710	0.630	0.690	0.690	27,976
2024-11-25	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 8 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.