Skip to main content

Lilium N.V. (NQ: LILM )

0.8253 -0.0047 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.8600 0.8600 0.8200 0.8253 2,976,192 -0.02(-2.15%)
Jun 12, 2024 0.8600 0.8694 0.8300 0.8434 2,916,977 +0.01(+0.67%)
Jun 11, 2024 0.9000 0.9050 0.8240 0.8378 4,651,649 -0.03(-3.67%)
Jun 10, 2024 0.8600 0.8900 0.8380 0.8697 3,781,604 +0.03(+4.03%)
Jun 07, 2024 0.8500 0.8530 0.8230 0.8360 2,944,570 -0.01(-1.65%)
Jun 06, 2024 0.8700 0.8799 0.8401 0.8500 2,494,904 -0.00(-0.01%)
Jun 05, 2024 0.8601 0.8700 0.8489 0.8501 2,475,074 +0.01(+0.64%)
Jun 04, 2024 0.8700 0.8800 0.8428 0.8447 2,522,826 -0.03(-2.91%)
Jun 03, 2024 0.9000 0.9050 0.8560 0.8700 2,526,325 -0.02(-2.25%)
May 31, 2024 0.9010 0.9151 0.8580 0.8900 4,576,856 -0.01(-0.58%)
May 30, 2024 0.9200 0.9200 0.8811 0.8952 3,009,396 -0.02(-2.70%)
May 29, 2024 0.9350 0.9446 0.8916 0.9200 3,815,257 -0.01(-1.53%)
May 28, 2024 0.9300 0.9349 0.8613 0.9343 8,510,325 +0.04(+4.71%)
May 24, 2024 0.9500 0.9600 0.8490 0.8923 24,034,064 -0.17(-15.82%)
May 23, 2024 1.140 1.140 1.040 1.060 3,158,506 -0.07(-6.19%)
May 22, 2024 1.140 1.150 1.090 1.130 1,917,444 -0.01(-0.88%)
May 21, 2024 1.170 1.180 1.120 1.140 2,190,352 -0.03(-2.56%)
May 20, 2024 1.220 1.235 1.150 1.170 2,874,659 -0.05(-4.10%)
May 17, 2024 1.290 1.310 1.190 1.220 2,661,997 -0.04(-3.17%)
May 16, 2024 1.300 1.330 1.240 1.260 4,601,774 -0.06(-4.55%)
May 15, 2024 1.220 1.330 1.180 1.320 9,202,845 +0.14(+11.86%)
May 14, 2024 1.120 1.190 1.120 1.180 4,504,150 +0.08(+7.27%)
May 13, 2024 1.120 1.170 1.080 1.100 4,034,524 +0.02(+1.85%)
May 10, 2024 1.120 1.135 1.050 1.080 1,685,633 -0.04(-3.57%)
May 09, 2024 1.040 1.129 1.040 1.120 2,345,409 +0.08(+7.69%)
May 08, 2024 1.060 1.090 0.9943 1.040 3,134,479 -0.05(-4.59%)
May 07, 2024 1.150 1.155 1.080 1.090 2,644,652 -0.04(-3.54%)
May 06, 2024 1.200 1.290 1.080 1.130 7,680,836 +0.09(+8.65%)
May 03, 2024 1.020 1.050 1.000 1.040 1,862,200 +0.03(+2.97%)
May 02, 2024 0.9800 1.020 0.9800 1.010 1,839,062 +0.00(+0.00%)
May 01, 2024 0.9400 1.020 0.9385 1.010 2,918,681 +0.07(+7.15%)
Apr 30, 2024 0.9300 0.9649 0.9262 0.9426 1,741,525 +0.00(+0.47%)
Apr 29, 2024 0.9201 0.9478 0.9201 0.9382 853,821 +0.01(+1.09%)
Apr 26, 2024 0.9000 0.9381 0.8914 0.9281 1,091,363 +0.04(+4.28%)
Apr 25, 2024 0.8994 0.8994 0.8721 0.8900 731,513 -0.01(-1.19%)
Apr 24, 2024 0.9200 0.9341 0.8900 0.9007 1,083,400 -0.04(-4.07%)
Apr 23, 2024 0.9100 0.9600 0.9100 0.9389 1,244,521 +0.03(+3.16%)
Apr 22, 2024 0.8900 0.9188 0.8694 0.9101 1,457,261 +0.02(+2.25%)
Apr 19, 2024 0.8701 0.8995 0.8670 0.8901 1,012,476 -0.00(-0.24%)
Apr 18, 2024 0.8860 0.9280 0.8800 0.8922 2,124,981 +0.01(+0.70%)
Apr 17, 2024 0.8500 0.8901 0.8250 0.8860 1,608,692 +0.06(+6.88%)
Apr 16, 2024 0.8700 0.8700 0.7951 0.8290 3,008,083 -0.04(-4.71%)
Apr 15, 2024 0.9143 0.9150 0.8505 0.8700 2,851,978 -0.02(-2.29%)
Apr 12, 2024 0.9008 0.9082 0.8681 0.8904 1,251,993 +0.01(+0.59%)
Apr 11, 2024 0.9100 0.9120 0.8749 0.8852 1,587,685 -0.02(-2.07%)
Apr 10, 2024 0.9000 0.9267 0.8975 0.9039 946,722 -0.04(-3.93%)
Apr 09, 2024 0.9600 0.9600 0.9301 0.9409 1,077,231 -0.01(-0.95%)
Apr 08, 2024 0.9270 0.9500 0.9110 0.9499 1,413,027 +0.04(+4.09%)
Apr 05, 2024 0.9240 0.9473 0.8930 0.9126 1,166,810 -0.02(-1.83%)
Apr 04, 2024 0.9300 0.9700 0.9100 0.9296 1,898,016 +0.03(+3.09%)
Apr 03, 2024 0.9300 0.9298 0.8927 0.9017 1,216,399 -0.03(-3.23%)
Apr 02, 2024 0.9300 0.9448 0.9123 0.9318 2,149,892 -0.02(-1.64%)
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.