Canada markets open in 6 hours 49 minutes

Lilium N.V. (LILM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0100+0.0674 (+7.15%)
At close: 04:00PM EDT
0.9900 -0.02 (-1.98%)
After hours: 07:54PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.94001.02000.93901.01001.01002,906,800
Apr 30, 20240.93000.96500.92600.94300.94301,741,600
Apr 29, 20240.92000.94800.92000.93800.9380853,800
Apr 26, 20240.90000.93800.89100.92800.92801,091,400
Apr 25, 20240.89900.89900.87200.89000.8900731,700
Apr 24, 20240.91900.93400.89000.90100.90101,084,600
Apr 23, 20240.91200.96000.91000.93900.93901,247,400
Apr 22, 20240.89100.91900.86900.91000.91001,457,300
Apr 19, 20240.87000.90000.86700.89000.8900994,300
Apr 18, 20240.88600.92800.88000.89200.89202,127,200
Apr 17, 20240.85000.89000.82500.88600.88601,608,700
Apr 16, 20240.87000.87000.79500.82900.82903,010,500
Apr 15, 20240.91400.91500.85100.87000.87002,852,000
Apr 12, 20240.90100.90800.86800.89000.89001,250,200
Apr 11, 20240.91000.91200.87500.88500.88501,587,700
Apr 10, 20240.90200.92700.89800.90400.9040946,900
Apr 09, 20240.96000.96000.93000.94100.94101,079,500
Apr 08, 20240.92700.95000.91100.95000.95001,417,400
Apr 05, 20240.92400.94700.89300.91300.91301,166,700
Apr 04, 20240.92500.97000.91000.93000.93001,903,300
Apr 03, 20240.92900.93000.89300.90200.90201,216,500
Apr 02, 20240.93000.94500.91200.93200.93202,158,000
Apr 01, 20240.96000.97000.92900.94700.94701,296,400
Mar 28, 20240.96500.96500.94400.96000.9600934,900
Mar 27, 20240.95400.96000.93000.95500.9550750,700
Mar 26, 20240.95000.96200.92200.93600.9360885,100
Mar 25, 20240.92500.94000.92000.93000.93001,302,500
Mar 22, 20240.96100.96100.88000.91900.91902,967,500
Mar 21, 20241.02001.03000.91900.92500.92506,134,400
Mar 20, 20241.01001.03000.98901.01001.01001,753,200
Mar 19, 20240.99001.01000.94501.01001.01001,741,300
Mar 18, 20240.98301.02000.97200.98800.98801,536,800
Mar 15, 20240.97000.99000.95200.97400.97401,091,400
Mar 14, 20241.00001.01000.93000.95200.95202,119,800
Mar 13, 20240.97001.02000.96801.01001.01001,233,200
Mar 12, 20241.00001.03000.95200.96900.96902,352,800
Mar 11, 20240.95001.04000.94600.99400.99402,645,400
Mar 08, 20240.93800.98000.91800.96400.96402,131,000
Mar 07, 20240.92800.94600.91100.92700.92701,312,900
Mar 06, 20240.91000.92900.88300.92300.92301,687,700
Mar 05, 20240.95000.95000.88000.88600.88601,625,100
Mar 04, 20240.96100.97000.84100.89900.89903,443,000
Mar 01, 20240.98301.00000.95500.96000.96001,525,700
Feb 29, 20240.95501.02000.93400.95900.95902,031,900
Feb 28, 20240.93800.96300.91300.96300.96302,177,700
Feb 27, 20240.92000.95300.91000.94200.94202,366,300
Feb 26, 20240.92200.95900.89300.91600.91602,042,800
Feb 23, 20240.91000.91700.87500.88500.88501,615,000
Feb 22, 20240.98000.98000.89100.89100.89102,275,900
Feb 21, 20240.96000.97800.92700.95400.95401,520,000
Feb 20, 20240.96001.00000.92400.96000.96001,837,300
Feb 16, 20240.99501.00000.92300.94100.94101,515,800
Feb 15, 20241.02001.03000.97000.99600.99601,457,300
Feb 14, 20240.95401.00000.93800.99000.99002,094,400
Feb 13, 20240.92300.93900.89100.92200.92201,632,400
Feb 12, 20240.95001.02000.95000.99100.99102,881,900
Feb 09, 20240.96300.96900.90500.93600.93601,466,300
Feb 08, 20240.85500.95100.85500.93100.93102,396,200
Feb 07, 20240.88600.89000.84100.87000.87001,494,900
Feb 06, 20240.85500.88900.83300.88300.88301,869,100
Feb 05, 20240.85400.85700.81100.83300.83301,721,400
Feb 02, 20240.86000.86600.82000.86000.86001,469,900
Feb 01, 20240.84000.85900.81500.85900.85901,423,200
Jan 31, 20240.86000.86800.82100.82500.82501,097,100
Jan 30, 20240.90000.90400.84900.85800.85801,359,500
Jan 29, 20240.84500.90400.83100.90400.90402,434,200
Jan 26, 20240.85400.86700.82300.83000.83001,371,800
Jan 25, 20240.83900.85700.82100.84700.84702,126,800
Jan 24, 20240.90300.90300.83000.83800.83801,610,900
Jan 23, 20240.93600.93600.82000.87000.87003,878,600
Jan 22, 20240.85000.93900.84300.89300.89306,258,300
Jan 19, 20240.84500.84600.81100.83500.83501,790,900
Jan 18, 20240.85000.85000.79200.82300.82302,411,400
Jan 17, 20240.85000.87000.81200.83000.83001,818,900
Jan 16, 20240.87500.89200.81000.85100.85103,535,100
Jan 12, 20240.88000.88900.84000.86000.86002,469,200
Jan 11, 20240.91000.91900.84100.87300.87305,213,800
Jan 10, 20240.99601.00000.90000.92400.92406,703,300
Jan 09, 20241.04001.04000.98000.98400.98403,837,000
Jan 08, 20241.04001.05001.00001.04001.04003,013,800
Jan 05, 20241.04001.04500.95801.02001.02004,271,500
Jan 04, 20241.05001.07501.03001.05001.05002,346,200
Jan 03, 20241.09001.10001.04001.05001.05003,412,900
Jan 02, 20241.19001.19501.08001.10001.10006,339,600
Dec 29, 20231.24001.25001.17001.18001.18003,344,900
Dec 28, 20231.27001.29001.23001.24001.24002,461,400
Dec 27, 20231.29001.30501.24001.30001.30003,124,100
Dec 26, 20231.22001.29001.20001.29001.29003,385,200
Dec 22, 20231.23001.23001.17001.21001.21003,137,600
Dec 21, 20231.21001.25001.15001.21001.21004,276,000
Dec 20, 20231.25001.30001.20001.21001.21003,696,700
Dec 19, 20231.21001.30501.19001.27001.27003,204,900
Dec 18, 20231.28001.28501.19001.20001.20003,134,600
Dec 15, 20231.27001.31001.22001.25001.25003,220,400
Dec 14, 20231.31001.32001.26501.29001.29004,172,600
Dec 13, 20231.22001.30501.15001.27001.27006,061,300
Dec 12, 20231.33001.37001.23001.27001.27004,572,300
Dec 11, 20231.38501.41001.29001.32001.32004,309,100
Dec 08, 20231.37001.40001.26001.38001.38007,204,900
Dec 07, 20231.24001.41001.19001.32001.320019,287,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...