Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lilium N.V. (NQ: LILM )

1.120 +0.080 (+7.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.830 4.015 3.605 3.980 2,227,024 +0.20(+5.29%)
Mar 30, 2022 4.000 4.120 3.590 3.780 9,855,798 -0.10(-2.58%)
Mar 29, 2022 4.060 4.281 3.860 3.880 2,962,652 -0.12(-3.00%)
Mar 28, 2022 4.280 4.400 3.870 4.000 2,498,018 -0.28(-6.54%)
Mar 25, 2022 4.020 4.420 3.880 4.280 2,785,196 +0.24(+5.94%)
Mar 24, 2022 3.590 4.500 3.590 4.040 9,298,360 +0.61(+17.78%)
Mar 23, 2022 3.460 3.620 3.360 3.430 1,108,430 -0.08(-2.28%)
Mar 22, 2022 3.310 3.660 3.300 3.510 1,556,015 +0.17(+5.09%)
Mar 21, 2022 2.970 3.410 2.950 3.340 2,499,088 +0.45(+15.57%)
Mar 18, 2022 3.200 3.380 2.870 2.890 2,732,915 -0.30(-9.40%)
Mar 17, 2022 2.950 3.340 2.870 3.190 2,114,541 +0.25(+8.50%)
Mar 16, 2022 2.650 3.045 2.650 2.940 2,995,776 +0.35(+13.51%)
Mar 15, 2022 2.500 2.740 2.160 2.590 4,303,521 +0.15(+6.15%)
Mar 14, 2022 3.690 3.690 2.340 2.440 9,630,711 -1.25(-33.88%)
Mar 11, 2022 4.110 4.110 3.680 3.690 960,567 -0.27(-6.82%)
Mar 10, 2022 4.270 4.330 3.850 3.960 1,654,511 -0.33(-7.69%)
Mar 09, 2022 4.050 5.100 4.000 4.290 4,655,414 +0.34(+8.61%)
Mar 08, 2022 3.210 3.960 3.160 3.950 2,250,614 +0.79(+25.00%)
Mar 07, 2022 3.050 3.450 2.962 3.160 2,097,771 +0.10(+3.27%)
Mar 04, 2022 3.180 3.195 3.000 3.060 1,470,464 -0.08(-2.55%)
Mar 03, 2022 3.550 3.560 3.130 3.140 1,678,868 -0.34(-9.77%)
Mar 02, 2022 3.700 3.710 3.470 3.480 1,412,537 +0.01(+0.29%)
Mar 01, 2022 3.600 3.730 3.450 3.470 1,174,733 +0.05(+1.46%)
Feb 28, 2022 3.500 3.560 3.385 3.420 1,413,799 -0.09(-2.56%)
Feb 25, 2022 3.600 3.550 3.420 3.510 1,020,815 -0.03(-0.85%)
Feb 24, 2022 3.430 3.650 3.360 3.540 1,267,648 -0.07(-1.94%)
Feb 23, 2022 3.920 3.990 3.585 3.610 1,079,318 -0.25(-6.48%)
Feb 22, 2022 3.970 3.990 3.850 3.860 602,260 -0.11(-2.77%)
Feb 18, 2022 3.970 0 -0.14(-3.41%)
Feb 17, 2022 4.230 4.230 4.060 4.110 883,794 -0.13(-3.07%)
Feb 16, 2022 4.680 4.680 4.230 4.240 1,070,624 -0.19(-4.29%)
Feb 15, 2022 4.470 4.680 4.400 4.430 1,356,295 +0.10(+2.31%)
Feb 14, 2022 4.770 4.810 4.310 4.330 851,965 -0.42(-8.84%)
Feb 11, 2022 5.140 5.290 4.719 4.750 962,800 -0.36(-7.05%)
Feb 10, 2022 5.010 5.400 4.980 5.110 902,462 -0.13(-2.48%)
Feb 09, 2022 5.070 5.340 4.920 5.240 740,069 +0.29(+5.86%)
Feb 08, 2022 4.850 4.980 4.770 4.950 857,571 +0.00(+0.00%)
Feb 07, 2022 5.279 5.279 4.920 4.950 574,193 -0.10(-1.98%)
Feb 04, 2022 4.950 5.125 4.850 5.050 402,614 +0.12(+2.43%)
Feb 03, 2022 5.160 4.870 4.930 677,433 -0.37(-6.98%)
Feb 02, 2022 5.390 5.400 5.020 5.300 421,864 +0.09(+1.73%)
Feb 01, 2022 5.270 5.280 5.008 5.210 455,695 +0.13(+2.56%)
Jan 31, 2022 4.840 5.080 560,460 +0.34(+7.17%)
Jan 28, 2022 4.750 4.780 4.380 4.740 1,068,612 -0.01(-0.21%)
Jan 27, 2022 5.050 5.190 4.700 4.750 575,460 -0.26(-5.19%)
Jan 26, 2022 5.350 5.400 4.970 5.010 513,426 -0.15(-2.91%)
Jan 25, 2022 5.010 5.280 4.710 5.160 682,909 +0.11(+2.18%)
Jan 24, 2022 4.980 5.120 4.630 5.050 1,042,514 -0.07(-1.37%)
Jan 21, 2022 5.550 5.570 5.080 5.120 890,051 -0.56(-9.86%)
Jan 20, 2022 5.840 5.890 5.590 5.680 592,735 -0.03(-0.53%)
Jan 19, 2022 5.990 6.060 5.650 5.710 453,431 -0.20(-3.38%)
Jan 18, 2022 6.310 6.349 5.910 5.910 707,917 -0.44(-6.93%)
Jan 14, 2022 6.350 0 +0.00(+0.00%)
Jan 13, 2022 6.590 6.645 6.250 6.350 476,109 -0.27(-4.08%)
Jan 12, 2022 7.040 7.036 6.500 6.620 357,174 -0.14(-2.07%)
Jan 11, 2022 6.450 6.950 6.440 6.760 473,697 +0.36(+5.62%)
Jan 10, 2022 6.800 6.800 6.210 6.400 604,633 -0.43(-6.30%)
Jan 07, 2022 6.990 6.990 6.570 6.830 588,881 -0.03(-0.44%)
Jan 06, 2022 7.290 7.350 6.786 6.860 1,047,083 -0.43(-5.90%)
Jan 05, 2022 7.900 7.950 7.250 7.290 403,268 -0.62(-7.84%)
Jan 04, 2022 7.824 8.180 7.565 7.910 762,388 +0.25(+3.26%)
Jan 03, 2022 7.120 7.860 7.000 7.660 1,026,379 +0.73(+10.53%)
Dec 31, 2021 7.070 7.200 6.900 6.930 530,743 -0.12(-1.70%)
Dec 30, 2021 7.250 7.380 7.010 7.050 1,057,646 -0.17(-2.35%)
Dec 29, 2021 7.450 7.450 7.150 7.220 362,274 -0.23(-3.09%)
Dec 28, 2021 7.600 7.750 7.370 7.450 417,521 -0.14(-1.84%)
Dec 27, 2021 7.960 7.980 7.550 7.590 659,587 -0.24(-3.07%)
Dec 23, 2021 8.640 8.680 7.650 7.830 1,249,848 -1.09(-12.22%)
Dec 22, 2021 7.800 9.070 7.720 8.920 1,313,422 +1.14(+14.65%)
Dec 21, 2021 7.280 7.970 7.160 7.780 737,365 +0.47(+6.43%)
Dec 20, 2021 6.830 7.420 6.820 7.310 464,375 +0.05(+0.69%)
Dec 17, 2021 6.800 7.460 6.520 7.260 596,010 +0.41(+5.99%)
Dec 16, 2021 7.260 7.370 6.770 6.850 594,664 -0.34(-4.73%)
Dec 15, 2021 7.000 7.370 6.700 7.190 528,563 +0.14(+1.99%)
Dec 14, 2021 6.790 7.130 6.750 7.050 226,428 +0.16(+2.32%)
Dec 13, 2021 6.960 7.070 6.760 6.890 465,118 -0.14(-1.99%)
Dec 10, 2021 7.600 7.690 6.953 7.030 773,485 -0.47(-6.27%)
Dec 09, 2021 7.100 7.540 7.000 7.500 351,566 +0.30(+4.17%)
Dec 08, 2021 6.980 7.470 6.968 7.200 748,171 +0.19(+2.71%)
Dec 07, 2021 7.010 7.140 6.960 7.010 635,151 +0.11(+1.59%)
Dec 06, 2021 6.970 7.040 6.650 6.900 695,521 -0.14(-1.99%)
Dec 03, 2021 7.150 7.210 6.750 7.040 765,325 -0.06(-0.85%)
Dec 02, 2021 6.900 7.330 6.688 7.100 613,922 +0.42(+6.29%)
Dec 01, 2021 7.360 7.386 6.600 6.680 691,272 -0.44(-6.18%)
Nov 30, 2021 7.270 7.500 7.050 7.120 727,304 -0.10(-1.39%)
Nov 29, 2021 8.080 8.160 7.200 7.220 1,244,585 -0.65(-8.26%)
Nov 26, 2021 7.970 7.970 7.640 7.870 469,463 -0.15(-1.87%)
Nov 24, 2021 7.900 8.195 7.770 8.020 454,208 +0.06(+0.75%)
Nov 23, 2021 8.320 8.350 7.670 7.960 1,045,525 -0.08(-1.00%)
Nov 22, 2021 8.590 8.680 7.950 8.040 1,141,965 -0.48(-5.63%)
Nov 19, 2021 8.750 8.860 8.220 8.520 1,089,558 -0.25(-2.85%)
Nov 18, 2021 9.160 8.790 8.610 8.770 1,010,603 -0.40(-4.36%)
Nov 17, 2021 9.550 9.600 9.110 9.170 794,321 -0.30(-3.17%)
Nov 16, 2021 9.750 9.750 9.360 9.470 763,409 -0.28(-2.87%)
Nov 15, 2021 9.600 9.750 9.450 9.750 775,310 +0.35(+3.72%)
Nov 12, 2021 9.590 9.680 9.360 9.400 965,388 -0.20(-2.08%)
Nov 11, 2021 9.580 9.750 9.310 9.600 600,922 -0.07(-0.72%)
Nov 10, 2021 9.700 9.670 1,208,480 -0.05(-0.51%)
Nov 09, 2021 9.590 9.800 9.320 9.720 1,295,925 +0.30(+3.18%)
Nov 08, 2021 9.480 9.560 9.320 9.420 1,532,888 +0.22(+2.39%)
Nov 05, 2021 9.400 9.457 9.150 9.200 769,170 -0.22(-2.34%)
Nov 04, 2021 9.390 9.520 9.350 9.420 760,980 +0.02(+0.21%)
Nov 03, 2021 9.500 9.500 9.210 9.400 634,096 -0.12(-1.26%)
Nov 02, 2021 9.780 9.800 9.030 9.520 1,368,680 -0.09(-0.94%)
Nov 01, 2021 9.280 9.650 9.010 9.610 1,313,481 +0.58(+6.42%)
Oct 29, 2021 9.050 8.800 9.030 1,497,032 +0.08(+0.89%)
Oct 28, 2021 8.420 9.000 8.950 2,889,349 +0.79(+9.68%)
Oct 27, 2021 9.030 9.030 8.100 8.160 4,358,222 -0.93(-10.23%)
Oct 26, 2021 9.150 9.090 721,350 -0.01(-0.11%)
Oct 25, 2021 9.110 9.100 1,136,604 +0.10(+1.11%)
Oct 22, 2021 8.930 9.100 8.710 9.000 848,833 +0.15(+1.69%)
Oct 21, 2021 9.040 9.100 8.800 8.850 736,331 -0.14(-1.56%)
Oct 20, 2021 9.380 9.400 8.930 8.990 918,094 -0.25(-2.71%)
Oct 19, 2021 8.940 9.320 8.800 9.240 1,182,311 +0.14(+1.54%)
Oct 18, 2021 8.800 9.140 8.710 9.100 1,036,360 +0.39(+4.48%)
Oct 15, 2021 9.050 9.210 8.600 8.710 999,265 -0.18(-2.02%)
Oct 14, 2021 9.490 9.630 8.850 8.890 1,039,401 -0.32(-3.47%)
Oct 13, 2021 10.10 10.16 9.120 9.210 796,433 -0.59(-6.02%)
Oct 12, 2021 9.600 9.960 9.260 9.800 413,053 +0.06(+0.62%)
Oct 11, 2021 10.39 10.47 9.620 9.740 586,592 -0.46(-4.51%)
Oct 08, 2021 9.250 10.25 9.068 10.20 1,592,920 +1.23(+13.71%)
Oct 07, 2021 9.150 9.480 8.832 8.970 1,278,876 +0.29(+3.34%)
Oct 06, 2021 8.450 8.830 7.945 8.680 1,384,909 +0.15(+1.76%)
Oct 05, 2021 9.240 9.490 8.400 8.530 1,383,571 -0.38(-4.26%)
Oct 04, 2021 10.02 10.10 8.900 8.910 1,537,844 -1.10(-10.99%)
Oct 01, 2021 10.60 10.60 9.760 10.01 1,699,781 -0.50(-4.76%)
Sep 30, 2021 10.42 10.57 9.800 10.51 2,865,768 +0.16(+1.55%)
Sep 29, 2021 10.94 10.98 10.10 10.35 2,235,525 -0.46(-4.26%)
Sep 28, 2021 11.15 11.35 10.50 10.81 1,768,905 +0.20(+1.89%)
Sep 27, 2021 10.88 10.95 10.31 10.61 925,536 -0.10(-0.93%)
Sep 24, 2021 10.56 11.20 10.31 10.71 1,845,263 +0.21(+2.00%)
Sep 23, 2021 10.75 10.75 10.26 10.50 1,598,565 -0.15(-1.41%)
Sep 22, 2021 11.15 11.66 10.24 10.65 2,289,137 -0.20(-1.84%)
Sep 21, 2021 10.82 11.44 10.13 10.85 1,717,867 +0.40(+3.83%)
Sep 20, 2021 10.59 10.75 10.00 10.45 1,201,513 -0.33(-3.06%)
Sep 17, 2021 11.09 11.64 10.12 10.78 4,320,245 +0.02(+0.19%)
Sep 16, 2021 10.20 10.89 9.510 10.76 4,247,449 +1.45(+15.57%)
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.