Skip to main content

Lilium N.V. (NQ: LILM )

0.9288 -0.0112 (-1.19%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.9100 0.9600 0.9100 0.9389 1,244,521 +0.03(+3.16%)
Apr 22, 2024 0.8900 0.9188 0.8694 0.9101 1,457,261 +0.02(+2.25%)
Apr 19, 2024 0.8701 0.8995 0.8670 0.8901 1,012,476 -0.00(-0.24%)
Apr 18, 2024 0.8860 0.9280 0.8800 0.8922 2,124,981 +0.01(+0.70%)
Apr 17, 2024 0.8500 0.8901 0.8250 0.8860 1,608,692 +0.06(+6.88%)
Apr 16, 2024 0.8700 0.8700 0.7951 0.8290 3,008,083 -0.04(-4.71%)
Apr 15, 2024 0.9143 0.9150 0.8505 0.8700 2,851,978 -0.02(-2.29%)
Apr 12, 2024 0.9008 0.9082 0.8681 0.8904 1,251,993 +0.01(+0.59%)
Apr 11, 2024 0.9100 0.9120 0.8749 0.8852 1,587,685 -0.02(-2.07%)
Apr 10, 2024 0.9000 0.9267 0.8975 0.9039 946,722 -0.04(-3.93%)
Apr 09, 2024 0.9600 0.9600 0.9301 0.9409 1,077,231 -0.01(-0.95%)
Apr 08, 2024 0.9270 0.9500 0.9110 0.9499 1,413,027 +0.04(+4.09%)
Apr 05, 2024 0.9240 0.9473 0.8930 0.9126 1,166,810 -0.02(-1.83%)
Apr 04, 2024 0.9300 0.9700 0.9100 0.9296 1,898,016 +0.03(+3.09%)
Apr 03, 2024 0.9300 0.9298 0.8927 0.9017 1,216,399 -0.03(-3.23%)
Apr 02, 2024 0.9300 0.9448 0.9123 0.9318 2,149,892 -0.02(-1.64%)
Apr 01, 2024 0.9600 0.9700 0.9290 0.9473 1,296,531 -0.01(-1.32%)
Mar 28, 2024 0.9600 0.9650 0.9441 0.9600 934,867 +0.00(+0.49%)
Mar 27, 2024 0.9500 0.9599 0.9300 0.9553 746,561 +0.02(+2.06%)
Mar 26, 2024 0.9500 0.9620 0.9222 0.9360 883,857 +0.01(+0.60%)
Mar 25, 2024 0.9300 0.9400 0.9200 0.9304 1,302,032 +0.01(+1.26%)
Mar 22, 2024 0.9612 0.9615 0.8801 0.9188 3,012,043 -0.01(-0.70%)
Mar 21, 2024 1.020 1.030 0.9191 0.9253 6,131,970 -0.08(-8.39%)
Mar 20, 2024 1.010 1.030 0.9885 1.010 1,752,640 +0.00(+0.00%)
Mar 19, 2024 0.9900 1.010 0.9445 1.010 1,728,526 +0.02(+2.21%)
Mar 18, 2024 0.9800 1.020 0.9720 0.9882 1,528,749 +0.01(+1.46%)
Mar 15, 2024 0.9700 0.9901 0.9519 0.9740 1,092,499 +0.02(+2.31%)
Mar 14, 2024 1.000 1.010 0.9300 0.9520 2,118,834 -0.06(-5.74%)
Mar 13, 2024 0.9700 1.020 0.9677 1.010 1,232,407 +0.04(+4.21%)
Mar 12, 2024 1.000 1.030 0.9520 0.9692 2,352,771 -0.02(-2.45%)
Mar 11, 2024 0.9500 1.040 0.9455 0.9935 2,643,768 +0.03(+3.06%)
Mar 08, 2024 0.9400 0.9800 0.9184 0.9640 2,133,808 +0.04(+4.03%)
Mar 07, 2024 0.9279 0.9459 0.9110 0.9267 1,312,869 +0.00(+0.38%)
Mar 06, 2024 0.9100 0.9291 0.8832 0.9232 1,686,014 +0.04(+4.26%)
Mar 05, 2024 0.9500 0.9500 0.8800 0.8855 1,624,654 -0.01(-1.50%)
Mar 04, 2024 0.9607 0.9698 0.8409 0.8990 3,407,259 -0.06(-6.35%)
Mar 01, 2024 0.9828 1.000 0.9545 0.9600 1,526,048 +0.00(+0.11%)
Feb 29, 2024 0.9550 1.020 0.9340 0.9589 2,030,625 -0.00(-0.42%)
Feb 28, 2024 0.9381 0.9631 0.9130 0.9629 2,152,070 +0.02(+2.24%)
Feb 27, 2024 0.9200 0.9526 0.9100 0.9418 2,356,794 +0.03(+2.86%)
Feb 26, 2024 0.9220 0.9592 0.8925 0.9156 2,042,143 +0.03(+3.48%)
Feb 23, 2024 0.9100 0.9174 0.8750 0.8848 1,615,016 -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 1,626,624 -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%)
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.