UK markets close in 44 minutes

Lilium N.V. (0AB4.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.8877-0.0115 (-1.28%)
As of 03:09PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.88770.88770.88770.88770.887720
24 Apr 20240.93810.93810.89700.89920.899210,632
23 Apr 20240.92940.95200.91260.93820.938247,159
22 Apr 20240.90000.90000.87000.89740.897446,718
19 Apr 20240.87010.89720.87010.89050.89051,967
18 Apr 20240.89250.91360.88160.89910.899119,781
17 Apr 20240.83480.87440.83280.87390.873922,725
16 Apr 20240.82500.84260.80200.82700.827024,612
15 Apr 20240.91250.91250.85850.85850.85853,530
12 Apr 20240.88200.88200.88200.88200.88208,506
11 Apr 20240.89640.90000.88110.89170.891720,622
10 Apr 20240.91150.91220.90430.90430.904314,228
09 Apr 20240.95210.95210.93200.94270.94277,800
08 Apr 20240.92500.94200.92250.94200.94203,719
05 Apr 20240.90030.91240.90030.91240.91246,764
04 Apr 20240.91820.96390.91820.95360.953635,161
03 Apr 20240.90010.91140.89960.91140.91143,300
02 Apr 20240.92000.93480.92000.93050.930517,568
28 Mar 20240.95200.95450.95120.95400.954016,083
27 Mar 20240.95580.95580.94550.94550.9455349
26 Mar 20240.94980.95450.94980.95100.95102,696
25 Mar 20240.92870.93720.92770.93720.937222,812
22 Mar 20240.94500.94530.90580.92510.925116,548
21 Mar 20241.01801.03000.96090.96090.9609120,728
20 Mar 20240.99701.02900.99421.00901.00909,227
19 Mar 20240.95521.00200.95461.00201.002010,222
18 Mar 20240.98000.98990.97850.98990.989913,055
15 Mar 20240.99000.99000.96180.96410.964110,570
14 Mar 20240.97700.97700.95640.95990.959914,663
13 Mar 20241.00501.00500.99861.00501.00504,801
12 Mar 20241.02991.02990.99510.99510.995192,550
11 Mar 20240.99121.03500.95001.00011.000140,062
08 Mar 20240.93040.96960.93040.95200.952068,822
07 Mar 20240.93640.93830.93200.93830.938333,866
06 Mar 20240.91180.91180.89960.91180.911840,144
05 Mar 2024------
04 Mar 20240.94290.94490.85000.90220.902269,638
01 Mar 20240.96101.00000.96100.97640.976424,811
29 Feb 20241.00201.00200.95000.95000.95005,423
28 Feb 20240.93380.93380.91850.92040.920416,383
27 Feb 20240.91800.93370.91800.93050.930513,567
26 Feb 20240.90000.94550.89950.90090.900939,366
23 Feb 20240.90190.90790.88010.90790.90791,656
22 Feb 20240.92680.92680.91530.91530.91531,223
21 Feb 20240.95940.97150.93120.93340.93343,015
20 Feb 20240.96030.99010.93120.93590.93592,736
19 Feb 2024------
16 Feb 20240.97090.97090.94200.94200.94207,931
15 Feb 20241.00801.00800.97350.99610.996117,135
14 Feb 20240.97540.99230.97540.98620.98626,496
13 Feb 20240.92320.92550.91160.92360.923612,417
12 Feb 20240.95941.01000.95941.01001.010025,233
09 Feb 20240.91020.91360.91020.91360.91362,080
08 Feb 20240.89560.93680.89560.92500.925021,396
07 Feb 20240.85730.87220.85730.86740.86742,730
06 Feb 20240.84900.87520.84900.87490.874917,526
05 Feb 20240.83720.85710.81940.82740.827415,155
02 Feb 20240.83480.84320.82110.82110.821167,867
01 Feb 20240.83290.83290.83290.83290.83291,160
31 Jan 20240.85770.86290.85770.85810.8581300
30 Jan 20240.88590.88590.85290.85290.85297,093
29 Jan 20240.84500.88890.84340.88890.888918,672
26 Jan 20240.84490.84620.83070.83350.83357,595
25 Jan 20240.84210.84210.82730.82750.82751,400
24 Jan 20240.89000.89000.84400.84500.84501,002
23 Jan 20240.89310.89310.82930.83000.830023,261
22 Jan 20240.86980.93500.86740.87480.874836,491
19 Jan 20240.82910.82910.81510.81600.81605,786
18 Jan 20240.79980.81450.79510.81450.81457,960
17 Jan 20240.82010.82360.82010.82180.82182,213
16 Jan 20240.87990.87990.81560.83990.83998,806
15 Jan 2024------
12 Jan 20240.88000.88610.84750.86800.868042,437
11 Jan 20240.90570.90570.85270.88000.880086,997
10 Jan 20241.00001.00010.90140.91790.917964,605
09 Jan 20241.01801.02001.01011.01011.01019,721
08 Jan 20241.04801.04801.00801.03201.032034,316
05 Jan 20241.07001.07000.99291.02501.025037,921
04 Jan 20241.09001.09001.05011.05501.05503,162
03 Jan 20241.06501.09001.05101.06301.063011,535
02 Jan 20241.15501.17801.09011.10861.108674,411
29 Dec 20231.25001.25001.18001.18001.180055,552
28 Dec 20231.25201.27501.23501.24201.242065,268
27 Dec 20231.25501.30001.24501.28861.288640,847
22 Dec 20231.21501.22001.18121.19141.191414,067
21 Dec 20231.22501.24001.16001.17501.175057,245
20 Dec 20231.24501.30001.23501.29501.295033,051
19 Dec 20231.24001.29801.21501.25501.255055,805
18 Dec 20231.27801.27801.21011.21501.215032,283
15 Dec 20231.30001.31001.22201.22501.225041,403
14 Dec 20231.29501.29561.27201.29001.290021,152
13 Dec 20231.21501.21501.15501.18801.188026,972
12 Dec 20231.32531.36501.23201.26891.2689136,328
11 Dec 20231.36001.40501.29011.35871.3587177,278
08 Dec 20231.28001.39881.27001.34501.345074,191
07 Dec 20231.25001.40001.19121.35881.3588230,938
06 Dec 20231.02871.14501.02501.11881.118897,503
05 Dec 20231.00131.04001.00001.02821.028269,620
04 Dec 20231.08111.09801.04111.04501.045032,635
01 Dec 20231.05501.07501.04101.04871.04879,643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...