Skip to main content

Lilium N.V. (NQ: LILM )

0.8848 -0.0061 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.9100 0.9174 0.8750 0.8848 1,614,772 -0.01(-0.68%)
Feb 22, 2024 0.9800 0.9800 0.8909 0.8909 2,275,269 -0.06(-6.62%)
Feb 21, 2024 0.9600 0.9777 0.9274 0.9541 1,495,690 -0.01(-0.56%)
Feb 20, 2024 0.9600 0.9999 0.9240 0.9595 1,816,255 +0.02(+1.96%)
Feb 16, 2024 0.9948 0.9998 0.9232 0.9411 1,518,168 -0.05(-5.51%)
Feb 15, 2024 1.020 1.030 0.9700 0.9960 1,398,076 +0.01(+0.61%)
Feb 14, 2024 0.9500 1.000 0.9377 0.9900 2,090,135 +0.07(+7.38%)
Feb 13, 2024 0.9234 0.9392 0.8914 0.9220 1,626,644 -0.07(-6.92%)
Feb 12, 2024 0.9500 1.020 0.9500 0.9905 2,874,095 +0.05(+5.86%)
Feb 09, 2024 0.9600 0.9694 0.9054 0.9357 1,466,253 +0.01(+0.55%)
Feb 08, 2024 0.8554 0.9509 0.8554 0.9306 2,393,292 +0.06(+6.98%)
Feb 07, 2024 0.8856 0.8898 0.8408 0.8699 1,490,217 -0.01(-1.43%)
Feb 06, 2024 0.8546 0.8889 0.8325 0.8825 1,862,701 +0.05(+6.01%)
Feb 05, 2024 0.8536 0.8574 0.8112 0.8325 1,720,435 -0.03(-3.20%)
Feb 02, 2024 0.8600 0.8660 0.8201 0.8600 1,470,452 +0.00(+0.16%)
Feb 01, 2024 0.8400 0.8587 0.8147 0.8586 1,412,712 +0.03(+4.07%)
Jan 31, 2024 0.8600 0.8678 0.8209 0.8250 1,093,109 -0.03(-3.82%)
Jan 30, 2024 0.9000 0.9040 0.8489 0.8578 1,358,902 -0.05(-5.11%)
Jan 29, 2024 0.8450 0.9040 0.8311 0.9040 2,430,162 +0.07(+8.92%)
Jan 26, 2024 0.8500 0.8666 0.8225 0.8300 1,371,804 -0.02(-2.05%)
Jan 25, 2024 0.8390 0.8572 0.8207 0.8474 2,126,097 +0.01(+1.11%)
Jan 24, 2024 0.9027 0.9027 0.8300 0.8381 1,610,696 -0.03(-3.66%)
Jan 23, 2024 0.9356 0.9356 0.8200 0.8699 3,885,604 -0.02(-2.60%)
Jan 22, 2024 0.8500 0.9386 0.8425 0.8931 6,257,018 +0.06(+7.02%)
Jan 19, 2024 0.8449 0.8455 0.8110 0.8345 1,791,384 +0.01(+1.36%)
Jan 18, 2024 0.8500 0.8500 0.7920 0.8233 2,410,082 -0.01(-0.82%)
Jan 17, 2024 0.8500 0.8700 0.8118 0.8301 1,817,354 -0.02(-2.40%)
Jan 16, 2024 0.8745 0.8922 0.8100 0.8505 3,529,997 -0.01(-1.08%)
Jan 12, 2024 0.8800 0.8885 0.8400 0.8598 2,474,761 -0.01(-1.47%)
Jan 11, 2024 0.9100 0.9190 0.8410 0.8726 5,210,764 -0.05(-5.59%)
Jan 10, 2024 0.9956 1.000 0.9000 0.9243 6,701,331 -0.06(-6.07%)
Jan 09, 2024 1.040 1.040 0.9800 0.9840 3,834,466 -0.06(-5.38%)
Jan 08, 2024 1.040 1.050 1.000 1.040 3,009,030 +0.02(+1.96%)
Jan 05, 2024 1.040 1.045 0.9581 1.020 4,272,934 -0.03(-2.86%)
Jan 04, 2024 1.050 1.075 1.030 1.050 2,345,545 +0.00(+0.00%)
Jan 03, 2024 1.090 1.100 1.040 1.050 3,407,362 -0.05(-4.55%)
Jan 02, 2024 1.190 1.195 1.080 1.100 6,333,157 -0.08(-6.78%)
Dec 29, 2023 1.240 1.250 1.170 1.180 3,348,194 -0.06(-4.84%)
Dec 28, 2023 1.270 1.290 1.230 1.240 2,455,896 -0.06(-4.62%)
Dec 27, 2023 1.290 1.305 1.240 1.300 3,119,222 +0.01(+0.78%)
Dec 26, 2023 1.220 1.290 1.200 1.290 3,373,039 +0.08(+6.61%)
Dec 22, 2023 1.230 1.230 1.170 1.210 3,138,301 +0.00(+0.00%)
Dec 21, 2023 1.210 1.250 1.150 1.210 4,098,762 +0.00(+0.00%)
Dec 20, 2023 1.250 1.300 1.200 1.210 3,677,862 -0.06(-4.72%)
Dec 19, 2023 1.210 1.305 1.190 1.270 3,196,677 +0.07(+5.83%)
Dec 18, 2023 1.280 1.285 1.190 1.200 3,133,084 -0.05(-4.00%)
Dec 15, 2023 1.270 1.310 1.220 1.250 3,227,249 -0.04(-3.10%)
Dec 14, 2023 1.310 1.320 1.265 1.290 4,144,934 +0.02(+1.57%)
Dec 13, 2023 1.220 1.305 1.150 1.270 6,052,066 +0.00(+0.00%)
Dec 12, 2023 1.330 1.370 1.230 1.270 4,565,873 -0.05(-3.79%)
Dec 11, 2023 1.380 1.410 1.290 1.320 4,298,296 -0.06(-4.35%)
Dec 08, 2023 1.370 1.400 1.260 1.380 7,230,256 +0.06(+4.55%)
Dec 07, 2023 1.240 1.410 1.190 1.320 19,256,360 +0.21(+18.92%)
Dec 06, 2023 1.030 1.170 1.015 1.110 7,107,906 +0.10(+9.90%)
Dec 05, 2023 1.040 1.040 1.000 1.010 2,309,091 -0.04(-3.81%)
Dec 04, 2023 1.080 1.100 1.030 1.050 3,049,957 -0.02(-1.87%)
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.