LION E-MOBILITY AG SF-,13 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.690	0.750	0.680	0.680	0.680	20,175
2024-11-21	0.665	0.750	0.665	0.725	0.725	19,503
2024-11-20	0.680	0.680	0.680	0.680	0.680	0
2024-11-19	0.695	0.695	0.660	0.680	0.680	2,036
2024-11-18	0.750	0.750	0.750	0.750	0.750	0
2024-11-15	0.750	0.750	0.750	0.750	0.750	0
2024-11-14	0.750	0.750	0.750	0.750	0.750	4,050
2024-11-13	0.700	0.760	0.700	0.750	0.750	25,033
2024-11-12	0.645	0.700	0.645	0.680	0.680	3,543
2024-11-11	0.750	0.750	0.675	0.675	0.675	12,801
2024-11-08	0.730	0.750	0.700	0.715	0.715	12,142
2024-11-07	0.750	0.750	0.735	0.735	0.735	9,508
2024-11-06	0.725	0.730	0.695	0.730	0.730	9,028
2024-11-05	0.740	0.740	0.670	0.730	0.730	11,454
2024-11-04	0.580	0.800	0.580	0.690	0.690	97,783
2024-11-01	0.670	0.675	0.585	0.595	0.595	1,458
2024-10-31	0.625	0.625	0.625	0.625	0.625	0
2024-10-30	0.600	0.620	0.600	0.620	0.620	500
2024-10-29	0.585	0.610	0.585	0.610	0.610	3,980
2024-10-28	0.700	0.700	0.625	0.635	0.635	15,828
2024-10-25	0.600	0.600	0.590	0.590	0.590	1,489
2024-10-24	0.590	0.590	0.590	0.590	0.590	0
2024-10-23	0.600	0.600	0.590	0.590	0.590	3,009
2024-10-22	0.595	0.595	0.595	0.595	0.595	0
2024-10-21	0.580	0.610	0.580	0.610	0.610	2,051
2024-10-18	0.590	0.590	0.585	0.585	0.585	6,332
2024-10-17	0.590	0.590	0.585	0.585	0.585	3,054
2024-10-16	0.595	0.635	0.590	0.620	0.620	1,366
2024-10-15	0.635	0.635	0.595	0.595	0.595	30
2024-10-14	0.620	0.630	0.620	0.630	0.630	3,173
2024-10-11	0.640	0.640	0.640	0.640	0.640	0
2024-10-10	0.650	0.650	0.650	0.650	0.650	0
2024-10-09	0.670	0.670	0.650	0.650	0.650	3,728
2024-10-08	0.665	0.685	0.640	0.640	0.640	9,200
2024-10-07	0.665	0.675	0.665	0.675	0.675	1
2024-10-04	0.720	0.720	0.700	0.700	0.700	250
2024-10-03	0.745	0.745	0.720	0.720	0.720	5,150
2024-10-02	0.700	0.715	0.605	0.715	0.715	8,728
2024-10-01	0.755	0.755	0.700	0.725	0.725	5,037
2024-09-30	0.660	0.740	0.660	0.705	0.705	1,096
2024-09-27	0.740	0.740	0.700	0.725	0.725	9,205
2024-09-26	0.760	0.760	0.740	0.745	0.745	10,977
2024-09-25	0.790	0.790	0.780	0.780	0.780	1,580
2024-09-24	0.790	0.790	0.790	0.790	0.790	0
2024-09-23	0.840	0.840	0.740	0.765	0.765	8
2024-09-20	0.790	0.790	0.765	0.765	0.765	0
2024-09-19	0.800	0.830	0.760	0.760	0.760	9,205
2024-09-18	0.750	0.780	0.750	0.780	0.780	3,545
2024-09-17	0.760	0.760	0.705	0.735	0.735	3,967
2024-09-16	0.760	0.790	0.760	0.775	0.775	9,419
2024-09-13	0.735	0.735	0.735	0.735	0.735	0
2024-09-12	0.585	0.735	0.570	0.735	0.735	37,509
2024-09-11	0.700	0.700	0.680	0.680	0.680	1,605
2024-09-10	0.650	0.730	0.650	0.730	0.730	3,020
2024-09-09	0.625	0.665	0.625	0.665	0.665	5,000
2024-09-06	0.740	0.760	0.740	0.750	0.750	2,980
2024-09-05	0.750	0.750	0.720	0.720	0.720	810
2024-09-04	0.755	0.780	0.750	0.765	0.765	1,538
2024-09-03	0.780	0.780	0.760	0.775	0.775	5,453
2024-09-02	0.795	0.800	0.775	0.785	0.785	4,657

← NewerPage 9 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.