UK markets closed

LION E-Mobility AG (LMI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.7500+0.0700 (+2.61%)
At close: 8:11AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20202.68002.75002.68002.75002.7500499
22 Oct 20202.83002.87002.68002.68002.68003,400
21 Oct 20202.74002.86002.74002.75002.75006,027
20 Oct 20202.71002.71002.71002.71002.7100-
19 Oct 20202.74002.78002.70002.71002.71002,360
16 Oct 20202.75002.75002.74002.74002.7400-
15 Oct 20202.79002.80002.75002.75002.7500-
14 Oct 20202.80002.80002.79002.79002.7900-
13 Oct 20202.88002.88002.82002.82002.8200600
12 Oct 20202.89002.89002.89002.89002.8900500
09 Oct 20202.89002.89002.89002.89002.8900-
08 Oct 20202.83003.01002.81002.85002.85002,130
07 Oct 20202.75003.01002.75002.88002.88003,650
06 Oct 20202.88002.88002.75002.75002.7500-
05 Oct 20202.97002.97002.89002.95002.9500-
02 Oct 20202.85002.95002.85002.95002.9500509
01 Oct 20202.73002.85002.73002.85002.8500-
30 Sep 20202.77002.83002.69002.83002.83008,000
29 Sep 20202.73002.88002.73002.83002.83004,410
28 Sep 20202.81002.91002.75002.82002.82004,374
25 Sep 20202.73002.81002.73002.81002.81002,000
24 Sep 20202.80002.80002.70002.77002.77005,325
23 Sep 20202.71002.86002.71002.78002.78001,543
22 Sep 20202.72002.80002.72002.80002.80001,100
21 Sep 20202.84002.84002.80002.80002.8000-
18 Sep 2020------
17 Sep 20202.83002.87002.83002.87002.87001,937
16 Sep 20202.83002.83002.83002.83002.8300-
15 Sep 20202.82002.84002.70002.84002.8400370
14 Sep 20202.80002.80002.70002.78002.7800630
11 Sep 20202.85002.88002.79002.88002.8800-
10 Sep 20202.81002.89002.81002.89002.8900200
09 Sep 20202.86002.86002.86002.86002.86001,305
08 Sep 20202.93002.93002.90002.90002.900070
07 Sep 20202.90002.92002.85002.92002.9200685
04 Sep 20202.87002.90002.87002.90002.9000-
03 Sep 20202.87003.18002.80002.87002.8700750
02 Sep 20202.95002.95002.86002.87002.87007
01 Sep 20202.85002.87002.85002.87002.8700-
31 Aug 20202.95002.95002.88002.90002.9000-
28 Aug 20202.94002.99002.88002.99002.9900650
27 Aug 20202.87002.98002.87002.98002.98002,233
26 Aug 20202.95003.17002.87002.87002.87003,890
25 Aug 20202.97003.01002.89003.00003.0000160
24 Aug 20202.81002.97002.73002.89002.89001,850
21 Aug 20202.80002.86002.70002.86002.8600-
20 Aug 20202.74002.96002.74002.80002.80002,300
19 Aug 20202.98002.98002.74002.74002.7400-
18 Aug 20202.86003.06002.86002.98002.98001,419
17 Aug 20203.02003.14002.78002.82002.82003,940
14 Aug 20203.14003.14002.90003.02003.02003,080
13 Aug 20202.96003.20002.92002.92002.92006,100
12 Aug 20202.82003.00002.82003.00003.00003,808
11 Aug 20202.88002.90002.88002.90002.9000-
10 Aug 20202.72002.90002.72002.86002.86003,700
07 Aug 20202.70002.90002.70002.72002.72001,500
06 Aug 20202.80002.80002.64002.70002.70005,968
05 Aug 20202.26002.90002.18002.90002.90008,315
04 Aug 20202.18002.30002.18002.30002.30001,000
03 Aug 20202.24002.24002.16002.16002.1600-
31 Jul 20202.20002.20002.16002.20002.2000-
30 Jul 20202.18002.20002.18002.20002.2000-
29 Jul 20202.20002.20002.18002.18002.1800-
28 Jul 20202.20002.20002.20002.20002.20001,300
27 Jul 20202.16002.20002.16002.20002.2000-
24 Jul 20202.22002.22002.12002.16002.1600500
23 Jul 20202.24002.24002.22002.22002.2200-
22 Jul 20202.22002.24002.22002.24002.2400-
21 Jul 20202.22002.28002.22002.28002.28001,000
20 Jul 2020------
17 Jul 20202.40002.40002.40002.40002.4000-
16 Jul 20202.40002.40002.38002.40002.4000360
15 Jul 20202.42002.42002.40002.40002.4000510
14 Jul 20202.50002.50002.34002.34002.34001,556
13 Jul 20202.36002.54002.36002.42002.42001,210
10 Jul 20202.38002.38002.30002.30002.3000-
09 Jul 20202.38002.38002.38002.38002.3800-
08 Jul 20202.46002.50002.38002.44002.44001,400
07 Jul 20202.50002.52002.32002.40002.40007,300
06 Jul 20202.40002.50002.40002.50002.5000-
03 Jul 20202.40002.54002.40002.48002.48001,000
02 Jul 20202.44002.58002.40002.40002.4000200
01 Jul 20202.58002.58002.44002.44002.4400400
30 Jun 20202.60002.64002.60002.64002.640050
29 Jun 20202.56002.60002.56002.60002.6000-
26 Jun 20202.50002.60002.50002.56002.56001,000
25 Jun 20202.56002.56002.56002.56002.5600-
24 Jun 20202.54002.66002.54002.64002.6400620
23 Jun 20202.52002.54002.48002.54002.5400-
22 Jun 20202.60002.60002.50002.52002.52002,782
19 Jun 20202.60002.66002.56002.60002.60002,050
18 Jun 20202.80002.82002.44002.60002.60002,932
17 Jun 20202.70002.80002.70002.80002.8000-
16 Jun 20202.76002.76002.74002.74002.7400100
15 Jun 20202.78003.06002.78002.90002.90006,464
12 Jun 20202.48003.04002.48002.92002.92004,567
11 Jun 20202.66002.66002.60002.66002.66002,000
10 Jun 20202.66002.66002.66002.66002.6600-
09 Jun 20202.86002.94002.58002.66002.66001,991
08 Jun 20202.92003.06002.78002.84002.84005,306
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...