UK markets closed

LION E-Mobility AG (LMIA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.57000.0000 (0.00%)
As of 11:55AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.54001.57001.54001.57001.5700250
18 Apr 20241.47001.57001.47001.57001.5700-
17 Apr 20241.53001.53001.49001.49001.4900-
16 Apr 20241.57001.57001.57001.57001.5700-
15 Apr 20241.57001.57001.57001.57001.5700-
12 Apr 20241.51001.56001.51001.56001.5600-
11 Apr 20241.62001.62001.62001.62001.6200-
10 Apr 20241.63001.63001.63001.63001.6300-
09 Apr 20241.56001.62001.56001.62001.6200200
08 Apr 20241.56001.56001.56001.56001.5600-
05 Apr 20241.53001.56001.53001.56001.5600-
04 Apr 20241.70001.70001.54001.58001.5800233
03 Apr 20241.61001.69001.61001.66001.660017
02 Apr 20241.62001.69001.62001.69001.6900-
28 Mar 20241.56001.63001.56001.63001.6300-
27 Mar 20241.53001.60001.53001.60001.6000-
26 Mar 20241.49001.53001.49001.53001.5300-
25 Mar 20241.47001.54001.47001.54001.5400-
22 Mar 20241.68001.68001.59001.59001.5900-
21 Mar 20241.60001.60001.60001.60001.6000-
20 Mar 20241.61001.61001.52001.52001.520030
19 Mar 20241.61001.64001.61001.63001.6300-
18 Mar 20241.65001.69001.65001.69001.6900-
15 Mar 20241.64001.72001.64001.72001.7200-
14 Mar 20241.67001.70001.67001.70001.7000197
13 Mar 20241.72001.72001.66001.66001.6600-
12 Mar 20241.70001.70001.70001.70001.7000-
11 Mar 20241.71001.71001.63001.63001.6300-
08 Mar 20241.66001.66001.66001.66001.6600-
07 Mar 20241.65001.66001.65001.66001.6600-
06 Mar 20241.75001.75001.74001.74001.7400-
05 Mar 20241.85001.86001.85001.86001.8600-
04 Mar 20241.82001.95001.82001.89001.8900-
01 Mar 20242.12002.12002.00002.00002.0000-
29 Feb 20241.80001.84001.73001.79001.79002,000
28 Feb 20241.80001.86001.80001.84001.8400-
27 Feb 20241.70001.83001.70001.83001.8300-
26 Feb 20241.64001.77001.64001.77001.7700-
23 Feb 20241.69001.69001.66001.66001.6600-
22 Feb 20241.62001.75001.61001.75001.750041
21 Feb 20241.58001.65001.58001.65001.6500-
20 Feb 20241.65001.65001.54001.54001.5400-
19 Feb 20241.57001.70001.57001.70001.7000-
16 Feb 20241.51001.51001.51001.51001.5100-
15 Feb 20241.51001.61001.51001.60001.60005,791
14 Feb 20241.47001.49001.47001.49001.4900-
13 Feb 20241.70001.70001.62001.62001.6200-
12 Feb 20241.70001.70001.69001.69001.6900-
09 Feb 20241.64001.71001.64001.68001.6800-
08 Feb 20241.78001.80001.70001.70001.7000-
07 Feb 20241.78001.78001.78001.78001.7800-
06 Feb 20241.83001.83001.77001.81001.8100-
05 Feb 20241.81001.81001.81001.81001.8100-
02 Feb 20241.80001.80001.80001.80001.8000-
01 Feb 20241.72001.78001.72001.78001.78002,629
31 Jan 20241.74001.81001.74001.81001.8100-
30 Jan 20241.87001.87001.85001.85001.8500-
29 Jan 20241.86001.86001.82001.85001.8500100
26 Jan 20241.89001.89001.87001.87001.8700-
25 Jan 20241.85001.85001.85001.85001.8500-
24 Jan 20241.80001.87001.80001.87001.8700-
23 Jan 20241.88001.89001.88001.89001.89001,000
22 Jan 20241.88001.88001.88001.88001.8800-
19 Jan 20241.84001.84001.83001.83001.8300-
18 Jan 20241.71001.78001.71001.78001.7800-
17 Jan 20241.76001.76001.76001.76001.7600-
16 Jan 20241.92001.92001.87001.87001.8700-
15 Jan 20242.06002.06001.95001.98001.9800-
12 Jan 20241.98001.98001.98001.98001.9800-
11 Jan 20241.98001.98001.98001.98001.9800-
10 Jan 20241.91001.99001.91001.99001.9900-
09 Jan 20241.99002.04001.99002.04002.0400-
08 Jan 20241.88002.04001.88002.04002.0400-
05 Jan 20241.86001.86001.86001.86001.8600-
04 Jan 20241.90001.90001.90001.90001.9000-
03 Jan 20241.94002.26001.94002.26002.2600100
02 Jan 20242.04002.04002.04002.04002.0400-
29 Dec 20232.02002.02002.02002.02002.020068
28 Dec 20232.02002.02002.02002.02002.0200975
27 Dec 20232.18002.18002.08002.08002.0800-
22 Dec 20232.12002.12002.12002.12002.1200-
21 Dec 20232.10002.10002.10002.10002.1000-
20 Dec 20231.96002.20001.96002.20002.20001,088
19 Dec 20231.96001.96001.79001.79001.7900-
18 Dec 20231.86001.86001.86001.86001.8600-
15 Dec 20231.72002.00001.72002.00002.00002,988
14 Dec 20231.72001.72001.72001.72001.7200-
13 Dec 20231.85001.85001.71001.72001.7200210
12 Dec 20231.74001.74001.74001.74001.7400-
11 Dec 20231.72001.72001.71001.71001.7100-
08 Dec 20231.84001.84001.71001.71001.7100-
07 Dec 20231.84001.85001.68001.68001.6800180
06 Dec 20231.82001.84001.82001.84001.8400332
05 Dec 20231.75001.77001.75001.75001.7500-
04 Dec 20231.61001.61001.61001.61001.6100-
01 Dec 20231.59001.62001.59001.62001.6200-
30 Nov 20231.64001.69001.64001.68001.68003,000
29 Nov 20231.71001.71001.71001.71001.7100-
28 Nov 20231.71001.71001.71001.71001.7100-
27 Nov 20231.73001.73001.66001.67001.6700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...