Skip to main content

Lilium N.V. (NQ: LILM )

0.9564 +0.0011 (+0.12%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.6200 0.6400 0.6102 0.6370 1,122,359 +0.02(+3.38%)
Oct 30, 2023 0.6290 0.6290 0.6019 0.6162 1,628,527 +0.01(+1.18%)
Oct 27, 2023 0.6401 0.6445 0.6010 0.6090 1,397,564 -0.02(-3.49%)
Oct 26, 2023 0.6232 0.6350 0.6065 0.6310 1,221,814 +0.01(+1.37%)
Oct 25, 2023 0.6400 0.6489 0.6020 0.6225 1,843,842 -0.02(-2.86%)
Oct 24, 2023 0.6305 0.6699 0.6200 0.6408 2,479,217 +0.01(+1.46%)
Oct 23, 2023 0.6098 0.6500 0.6000 0.6316 2,400,666 +0.01(+2.37%)
Oct 20, 2023 0.6520 0.6588 0.6001 0.6170 4,227,234 -0.03(-4.75%)
Oct 19, 2023 0.6500 0.6647 0.6329 0.6478 2,791,070 +0.00(+0.47%)
Oct 18, 2023 0.7000 0.7000 0.6448 0.6448 2,258,417 -0.05(-7.42%)
Oct 17, 2023 0.6550 0.7021 0.6501 0.6965 4,158,802 +0.04(+6.38%)
Oct 16, 2023 0.6503 0.6700 0.6300 0.6547 1,931,597 +0.01(+1.39%)
Oct 13, 2023 0.6716 0.6749 0.6310 0.6457 3,541,738 -0.01(-0.80%)
Oct 12, 2023 0.7050 0.7050 0.6503 0.6509 2,954,668 -0.02(-2.59%)
Oct 11, 2023 0.7000 0.7338 0.6610 0.6682 2,558,095 -0.01(-1.72%)
Oct 10, 2023 0.6619 0.6995 0.6500 0.6799 2,456,352 +0.03(+4.60%)
Oct 09, 2023 0.6750 0.6899 0.6400 0.6500 3,276,172 -0.04(-5.22%)
Oct 06, 2023 0.6600 0.7030 0.6500 0.6858 2,430,309 +0.02(+3.63%)
Oct 05, 2023 0.6761 0.6886 0.6353 0.6618 2,122,652 -0.01(-1.74%)
Oct 04, 2023 0.6800 0.6999 0.6448 0.6735 3,381,102 +0.01(+1.80%)
Oct 03, 2023 0.6800 0.6800 0.6396 0.6616 4,284,226 -0.03(-4.85%)
Oct 02, 2023 0.7300 0.7361 0.6919 0.6953 2,177,802 -0.02(-2.52%)
Sep 29, 2023 0.7400 0.7598 0.7100 0.7133 3,422,719 -0.01(-1.33%)
Sep 28, 2023 0.7900 0.7944 0.7138 0.7229 6,131,809 -0.06(-7.89%)
Sep 27, 2023 0.8298 0.8396 0.7820 0.7848 3,433,895 -0.04(-5.08%)
Sep 26, 2023 0.8400 0.8800 0.8099 0.8268 1,885,130 -0.02(-2.43%)
Sep 25, 2023 0.8100 0.8517 0.8288 0.8474 2,001,474 +0.03(+3.57%)
Sep 22, 2023 0.8700 0.8951 0.8100 0.8182 2,943,460 -0.03(-3.57%)
Sep 21, 2023 0.8947 0.9000 0.8472 0.8485 5,317,727 -0.05(-5.72%)
Sep 20, 2023 0.9504 0.9900 0.8999 0.9000 5,229,121 -0.05(-5.01%)
Sep 19, 2023 0.9700 0.9817 0.9098 0.9475 7,268,439 -0.01(-1.44%)
Sep 18, 2023 0.9834 1.010 0.9602 0.9613 3,029,381 -0.01(-1.41%)
Sep 15, 2023 1.020 1.030 0.9708 0.9750 6,965,104 -0.07(-6.25%)
Sep 14, 2023 1.050 1.060 1.020 1.040 1,953,496 +0.00(+0.00%)
Sep 13, 2023 1.060 1.060 1.015 1.040 1,476,397 -0.03(-2.80%)
Sep 12, 2023 1.090 1.110 1.050 1.070 1,216,432 -0.01(-0.93%)
Sep 11, 2023 1.030 1.100 1.030 1.080 2,510,817 +0.07(+6.93%)
Sep 08, 2023 0.9900 1.020 0.9800 1.010 1,573,390 +0.00(+0.00%)
Sep 07, 2023 1.000 1.020 0.9304 1.010 5,650,176 +0.00(+0.00%)
Sep 06, 2023 1.040 1.070 1.000 1.010 1,862,358 -0.04(-3.81%)
Sep 05, 2023 1.090 1.100 1.030 1.050 2,067,127 -0.05(-4.55%)
Sep 01, 2023 1.080 1.119 1.080 1.100 1,732,501 +0.02(+1.85%)
Aug 31, 2023 1.100 1.130 1.070 1.080 1,930,084 +0.00(+0.00%)
Aug 30, 2023 1.110 1.120 1.050 1.080 2,356,735 -0.02(-1.82%)
Aug 29, 2023 1.090 1.130 1.062 1.100 2,507,010 +0.01(+0.92%)
Aug 28, 2023 1.080 1.100 1.050 1.090 1,696,091 +0.02(+1.87%)
Aug 25, 2023 1.040 1.070 1.000 1.070 2,432,179 +0.04(+3.88%)
Aug 24, 2023 1.110 1.120 1.010 1.030 2,966,784 -0.06(-5.50%)
Aug 23, 2023 1.000 1.110 0.9802 1.090 3,197,193 +0.09(+9.00%)
Aug 22, 2023 1.020 1.050 0.9609 1.000 3,350,205 -0.01(-0.99%)
Aug 21, 2023 1.030 1.050 1.000 1.010 2,915,164 -0.01(-0.98%)
Aug 18, 2023 1.000 1.070 1.000 1.020 3,264,494 +0.01(+0.99%)
Aug 17, 2023 1.010 1.050 1.000 1.010 2,963,926 -0.01(-0.98%)
Aug 16, 2023 1.040 1.055 1.005 1.020 4,470,437 -0.04(-3.77%)
Aug 15, 2023 1.120 1.130 1.040 1.060 5,076,583 -0.07(-6.19%)
Aug 14, 2023 1.110 1.150 1.100 1.130 2,508,054 -0.01(-0.88%)
Aug 11, 2023 1.200 1.200 1.110 1.140 2,981,623 -0.01(-0.87%)
Aug 10, 2023 1.150 1.170 1.120 1.150 2,916,102 +0.01(+0.88%)
Aug 09, 2023 1.160 1.179 1.110 1.140 2,830,839 -0.04(-3.39%)
Aug 08, 2023 1.180 1.210 1.110 1.180 4,415,534 -0.02(-1.26%)
Aug 07, 2023 1.250 1.250 1.150 1.195 3,885,119 -0.01(-1.24%)
Aug 04, 2023 1.270 1.290 1.200 1.210 2,959,186 -0.05(-3.97%)
Aug 03, 2023 1.240 1.280 1.220 1.260 2,715,932 +0.02(+1.61%)
Aug 02, 2023 1.290 1.300 1.210 1.240 4,900,738 -0.11(-8.15%)
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.