Singapore markets closed

Lilium N.V. (LILM)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
0.9281+0.0381 (+4.28%)
At close: 04:00PM EDT
0.9200 -0.01 (-0.87%)
After hours: 07:47PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.90000.93800.89100.92800.92801,089,900
25 Apr 20240.89900.89900.87200.89000.8900731,700
24 Apr 20240.91900.93400.89000.90100.90101,084,600
23 Apr 20240.91200.96000.91000.93900.93901,247,400
22 Apr 20240.89100.91900.86900.91000.91001,457,300
19 Apr 20240.87000.90000.86700.89000.8900994,300
18 Apr 20240.88600.92800.88000.89200.89202,127,200
17 Apr 20240.85000.89000.82500.88600.88601,608,700
16 Apr 20240.87000.87000.79500.82900.82903,010,500
15 Apr 20240.91400.91500.85100.87000.87002,852,000
12 Apr 20240.90100.90800.86800.89000.89001,250,200
11 Apr 20240.91000.91200.87500.88500.88501,587,700
10 Apr 20240.90200.92700.89800.90400.9040946,900
09 Apr 20240.96000.96000.93000.94100.94101,079,500
08 Apr 20240.92700.95000.91100.95000.95001,417,400
05 Apr 20240.92400.94700.89300.91300.91301,166,700
04 Apr 20240.92500.97000.91000.93000.93001,903,300
03 Apr 20240.92900.93000.89300.90200.90201,216,500
02 Apr 20240.93000.94500.91200.93200.93202,158,000
01 Apr 20240.96000.97000.92900.94700.94701,296,400
28 Mar 20240.96500.96500.94400.96000.9600934,900
27 Mar 20240.95400.96000.93000.95500.9550750,700
26 Mar 20240.95000.96200.92200.93600.9360885,100
25 Mar 20240.92500.94000.92000.93000.93001,302,500
22 Mar 20240.96100.96100.88000.91900.91902,967,500
21 Mar 20241.02001.03000.91900.92500.92506,134,400
20 Mar 20241.01001.03000.98901.01001.01001,753,200
19 Mar 20240.99001.01000.94501.01001.01001,741,300
18 Mar 20240.98301.02000.97200.98800.98801,536,800
15 Mar 20240.97000.99000.95200.97400.97401,091,400
14 Mar 20241.00001.01000.93000.95200.95202,119,800
13 Mar 20240.97001.02000.96801.01001.01001,233,200
12 Mar 20241.00001.03000.95200.96900.96902,352,800
11 Mar 20240.95001.04000.94600.99400.99402,645,400
08 Mar 20240.93800.98000.91800.96400.96402,131,000
07 Mar 20240.92800.94600.91100.92700.92701,312,900
06 Mar 20240.91000.92900.88300.92300.92301,687,700
05 Mar 20240.95000.95000.88000.88600.88601,625,100
04 Mar 20240.96100.97000.84100.89900.89903,443,000
01 Mar 20240.98301.00000.95500.96000.96001,525,700
29 Feb 20240.95501.02000.93400.95900.95902,031,900
28 Feb 20240.93800.96300.91300.96300.96302,177,700
27 Feb 20240.92000.95300.91000.94200.94202,366,300
26 Feb 20240.92200.95900.89300.91600.91602,042,800
23 Feb 20240.91000.91700.87500.88500.88501,615,000
22 Feb 20240.98000.98000.89100.89100.89102,275,900
21 Feb 20240.96000.97800.92700.95400.95401,520,000
20 Feb 20240.96001.00000.92400.96000.96001,837,300
16 Feb 20240.99501.00000.92300.94100.94101,515,800
15 Feb 20241.02001.03000.97000.99600.99601,457,300
14 Feb 20240.95401.00000.93800.99000.99002,094,400
13 Feb 20240.92300.93900.89100.92200.92201,632,400
12 Feb 20240.95001.02000.95000.99100.99102,881,900
09 Feb 20240.96300.96900.90500.93600.93601,466,300
08 Feb 20240.85500.95100.85500.93100.93102,396,200
07 Feb 20240.88600.89000.84100.87000.87001,494,900
06 Feb 20240.85500.88900.83300.88300.88301,869,100
05 Feb 20240.85400.85700.81100.83300.83301,721,400
02 Feb 20240.86000.86600.82000.86000.86001,469,900
01 Feb 20240.84000.85900.81500.85900.85901,423,200
31 Jan 20240.86000.86800.82100.82500.82501,097,100
30 Jan 20240.90000.90400.84900.85800.85801,359,500
29 Jan 20240.84500.90400.83100.90400.90402,434,200
26 Jan 20240.85400.86700.82300.83000.83001,371,800
25 Jan 20240.83900.85700.82100.84700.84702,126,800
24 Jan 20240.90300.90300.83000.83800.83801,610,900
23 Jan 20240.93600.93600.82000.87000.87003,878,600
22 Jan 20240.85000.93900.84300.89300.89306,258,300
19 Jan 20240.84500.84600.81100.83500.83501,790,900
18 Jan 20240.85000.85000.79200.82300.82302,411,400
17 Jan 20240.85000.87000.81200.83000.83001,818,900
16 Jan 20240.87500.89200.81000.85100.85103,535,100
12 Jan 20240.88000.88900.84000.86000.86002,469,200
11 Jan 20240.91000.91900.84100.87300.87305,213,800
10 Jan 20240.99601.00000.90000.92400.92406,703,300
09 Jan 20241.04001.04000.98000.98400.98403,837,000
08 Jan 20241.04001.05001.00001.04001.04003,013,800
05 Jan 20241.04001.04500.95801.02001.02004,271,500
04 Jan 20241.05001.07501.03001.05001.05002,346,200
03 Jan 20241.09001.10001.04001.05001.05003,412,900
02 Jan 20241.19001.19501.08001.10001.10006,339,600
29 Dec 20231.24001.25001.17001.18001.18003,344,900
28 Dec 20231.27001.29001.23001.24001.24002,461,400
27 Dec 20231.29001.30501.24001.30001.30003,124,100
26 Dec 20231.22001.29001.20001.29001.29003,385,200
22 Dec 20231.23001.23001.17001.21001.21003,137,600
21 Dec 20231.21001.25001.15001.21001.21004,276,000
20 Dec 20231.25001.30001.20001.21001.21003,696,700
19 Dec 20231.21001.30501.19001.27001.27003,204,900
18 Dec 20231.28001.28501.19001.20001.20003,134,600
15 Dec 20231.27001.31001.22001.25001.25003,220,400
14 Dec 20231.31001.32001.26501.29001.29004,172,600
13 Dec 20231.22001.30501.15001.27001.27006,061,300
12 Dec 20231.33001.37001.23001.27001.27004,572,300
11 Dec 20231.38501.41001.29001.32001.32004,309,100
08 Dec 20231.37001.40001.26001.38001.38007,204,900
07 Dec 20231.24001.41001.19001.32001.320019,287,500
06 Dec 20231.03001.17001.01501.11001.11007,110,900
05 Dec 20231.04001.04001.00001.01001.01002,322,700
04 Dec 20231.08001.10001.03001.05001.05003,052,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...