Skip to main content

Lilium N.V. (NQ: LILM )

0.9600 +0.0047 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.600 1.900 1.560 1.760 13,188,056 +0.24(+15.79%)
Jun 29, 2023 1.710 1.770 1.440 1.520 18,657,744 -0.08(-5.00%)
Jun 28, 2023 1.430 1.710 1.350 1.600 12,254,397 +0.27(+20.30%)
Jun 27, 2023 1.300 1.340 1.280 1.330 2,216,547 +0.05(+3.91%)
Jun 26, 2023 1.320 1.330 1.250 1.280 2,393,910 +0.02(+1.59%)
Jun 23, 2023 1.320 1.334 1.240 1.260 2,380,869 -0.08(-5.97%)
Jun 22, 2023 1.450 1.450 1.330 1.340 2,502,103 -0.11(-7.59%)
Jun 21, 2023 1.370 1.540 1.360 1.450 5,927,254 +0.10(+7.41%)
Jun 20, 2023 1.420 1.450 1.300 1.350 5,624,965 +0.08(+6.30%)
Jun 16, 2023 1.360 1.390 1.250 1.270 2,193,760 -0.08(-5.93%)
Jun 15, 2023 1.250 1.360 1.170 1.350 3,223,571 +0.07(+5.47%)
Jun 14, 2023 1.460 1.460 1.250 1.280 5,705,172 -0.10(-7.25%)
Jun 13, 2023 1.220 1.380 1.200 1.380 6,681,648 +0.18(+15.00%)
Jun 12, 2023 1.100 1.200 1.080 1.200 3,207,005 +0.12(+11.11%)
Jun 09, 2023 1.070 1.110 1.060 1.080 1,451,982 -0.01(-0.92%)
Jun 08, 2023 1.100 1.100 1.050 1.090 1,600,169 +0.01(+0.93%)
Jun 07, 2023 1.150 1.210 1.070 1.080 3,393,043 -0.07(-6.09%)
Jun 06, 2023 1.090 1.150 1.040 1.150 2,311,967 +0.07(+6.48%)
Jun 05, 2023 1.070 1.110 1.070 1.080 2,201,218 +0.02(+1.89%)
Jun 02, 2023 1.200 1.250 1.060 1.060 3,462,179 -0.11(-9.40%)
Jun 01, 2023 1.000 1.170 0.9800 1.170 3,024,311 +0.12(+11.43%)
May 31, 2023 1.030 1.060 1.005 1.050 1,630,648 -0.02(-1.87%)
May 30, 2023 1.070 1.090 0.9900 1.070 3,073,058 -0.03(-2.73%)
May 26, 2023 1.150 1.160 1.030 1.100 2,906,400 +0.00(+0.00%)
May 25, 2023 1.110 1.140 1.070 1.100 1,530,980 -0.01(-0.90%)
May 24, 2023 1.190 1.200 1.080 1.110 2,526,141 -0.09(-7.50%)
May 23, 2023 1.210 1.244 1.180 1.200 2,661,220 +0.04(+3.45%)
May 22, 2023 1.230 1.240 1.070 1.160 3,218,764 -0.04(-3.33%)
May 19, 2023 1.190 1.270 1.140 1.200 4,754,685 +0.03(+2.56%)
May 18, 2023 1.120 1.180 1.070 1.170 3,760,359 +0.08(+7.34%)
May 17, 2023 0.9800 1.100 0.9619 1.090 3,565,723 +0.10(+9.92%)
May 16, 2023 0.9614 0.9916 0.9001 0.9916 1,261,531 +0.00(+0.16%)
May 15, 2023 0.9852 1.030 0.8802 0.9900 2,584,493 -0.00(-0.02%)
May 12, 2023 1.140 1.170 0.9401 0.9902 6,384,353 -0.10(-9.16%)
May 11, 2023 1.060 1.110 1.015 1.090 3,788,031 +0.05(+4.81%)
May 10, 2023 0.9300 1.070 0.8800 1.040 6,159,415 +0.11(+11.91%)
May 09, 2023 0.9500 0.9800 0.7832 0.9293 7,475,737 -0.00(-0.08%)
May 08, 2023 0.9300 1.045 0.8300 0.9300 14,422,178 +0.11(+13.83%)
May 05, 2023 0.6780 0.8200 0.6560 0.8170 11,104,894 +0.19(+30.14%)
May 04, 2023 0.6600 0.7259 0.5800 0.6278 10,649,177 +0.02(+3.94%)
May 03, 2023 0.4733 0.6405 0.4730 0.6040 13,083,546 +0.15(+32.98%)
May 02, 2023 0.4900 0.5165 0.4300 0.4542 33,578,568 +0.07(+18.53%)
May 01, 2023 0.4100 0.4200 0.3701 0.3832 1,835,633 -0.04(-8.76%)
Apr 28, 2023 0.4200 0.4497 0.4128 0.4200 1,955,282 +0.00(+0.00%)
Apr 27, 2023 0.4200 0.4350 0.4098 0.4200 1,466,213 +0.01(+3.45%)
Apr 26, 2023 0.4200 0.4352 0.3917 0.4060 1,582,223 -0.01(-3.33%)
Apr 25, 2023 0.4300 0.4515 0.4160 0.4200 2,209,363 -0.00(-0.71%)
Apr 24, 2023 0.4480 0.4598 0.4100 0.4230 2,400,301 -0.01(-2.53%)
Apr 21, 2023 0.4400 0.4440 0.4131 0.4340 1,881,524 +0.02(+4.25%)
Apr 20, 2023 0.4504 0.4573 0.4151 0.4163 2,045,517 -0.04(-9.01%)
Apr 19, 2023 0.4650 0.4700 0.4401 0.4575 2,081,567 -0.01(-3.09%)
Apr 18, 2023 0.5042 0.5042 0.4600 0.4721 1,968,980 -0.02(-3.65%)
Apr 17, 2023 0.5200 0.5225 0.4820 0.4900 2,621,716 -0.02(-3.92%)
Apr 14, 2023 0.5500 0.5569 0.5010 0.5100 2,091,939 -0.04(-6.93%)
Apr 13, 2023 0.5535 0.5699 0.5392 0.5480 1,329,547 -0.01(-1.12%)
Apr 12, 2023 0.6128 0.6296 0.5500 0.5542 1,878,038 -0.06(-9.74%)
Apr 11, 2023 0.6200 0.6473 0.6034 0.6140 1,591,124 +0.01(+2.33%)
Apr 10, 2023 0.6092 0.6092 0.5900 0.6000 1,044,394 +0.00(+0.54%)
Apr 06, 2023 0.6000 0.6000 0.5709 0.5968 1,683,323 +0.02(+2.75%)
Apr 05, 2023 0.6100 0.6968 0.5400 0.5808 3,943,516 -0.02(-3.26%)
Apr 04, 2023 0.6799 0.6800 0.5950 0.6004 2,893,531 -0.05(-8.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.