Skip to main content

Lilium N.V. (NQ: LILM )

0.9764 +0.0054 (+0.56%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.9799 0.9999 0.9306 0.9710 8,008,339 -0.05(-4.80%)
Jul 16, 2024 0.9663 1.020 0.9441 1.020 6,343,647 +0.08(+8.05%)
Jul 15, 2024 1.020 1.020 0.9227 0.9440 6,185,780 -0.03(-3.19%)
Jul 12, 2024 0.9707 0.9870 0.9451 0.9751 6,066,380 +0.04(+3.73%)
Jul 11, 2024 0.9500 1.010 0.9329 0.9400 11,612,618 +0.04(+4.31%)
Jul 10, 2024 0.8700 0.9325 0.8400 0.9012 8,309,527 +0.03(+3.59%)
Jul 09, 2024 0.8466 0.8700 0.8150 0.8700 2,181,262 +0.02(+2.76%)
Jul 08, 2024 0.8631 0.8673 0.8131 0.8466 3,432,359 -0.01(-1.29%)
Jul 05, 2024 0.8579 0.8579 0.8302 0.8577 4,074,129 +0.02(+2.11%)
Jul 03, 2024 0.8010 0.8475 0.7834 0.8400 3,642,857 +0.05(+5.98%)
Jul 02, 2024 0.7999 0.8100 0.7750 0.7926 3,036,216 -0.01(-0.70%)
Jul 01, 2024 0.8200 0.8200 0.7801 0.7982 3,115,624 +0.00(+0.44%)
Jun 28, 2024 0.7986 0.8087 0.7800 0.7947 1,746,293 -0.01(-1.65%)
Jun 27, 2024 0.7800 0.8128 0.7775 0.8080 2,866,139 +0.03(+3.74%)
Jun 26, 2024 0.7700 0.7857 0.7500 0.7789 3,689,535 +0.01(+1.82%)
Jun 25, 2024 0.7805 0.7880 0.7426 0.7650 3,306,478 -0.00(-0.57%)
Jun 24, 2024 0.8100 0.8394 0.7600 0.7694 3,628,395 -0.02(-2.93%)
Jun 21, 2024 0.7596 0.8000 0.7550 0.7926 2,922,765 +0.04(+5.78%)
Jun 20, 2024 0.7700 0.7929 0.7449 0.7493 2,692,682 -0.00(-0.50%)
Jun 18, 2024 0.7800 0.7805 0.7401 0.7531 2,967,456 -0.03(-4.09%)
Jun 17, 2024 0.8110 0.8110 0.7631 0.7852 2,930,863 -0.02(-3.06%)
Jun 14, 2024 0.8261 0.8400 0.7951 0.8100 3,983,080 -0.02(-1.85%)
Jun 13, 2024 0.8600 0.8600 0.8200 0.8253 2,976,192 -0.02(-2.15%)
Jun 12, 2024 0.8600 0.8694 0.8300 0.8434 2,916,977 +0.01(+0.67%)
Jun 11, 2024 0.9000 0.9050 0.8240 0.8378 4,651,649 -0.03(-3.67%)
Jun 10, 2024 0.8600 0.8900 0.8380 0.8697 3,781,604 +0.03(+4.03%)
Jun 07, 2024 0.8500 0.8530 0.8230 0.8360 2,944,570 -0.01(-1.65%)
Jun 06, 2024 0.8700 0.8799 0.8401 0.8500 2,494,904 -0.00(-0.01%)
Jun 05, 2024 0.8601 0.8700 0.8489 0.8501 2,475,074 +0.01(+0.64%)
Jun 04, 2024 0.8700 0.8800 0.8428 0.8447 2,522,826 -0.03(-2.91%)
Jun 03, 2024 0.9000 0.9050 0.8560 0.8700 2,526,325 -0.02(-2.25%)
May 31, 2024 0.9010 0.9151 0.8580 0.8900 4,576,856 -0.01(-0.58%)
May 30, 2024 0.9200 0.9200 0.8811 0.8952 3,009,396 -0.02(-2.70%)
May 29, 2024 0.9350 0.9446 0.8916 0.9200 3,815,257 -0.01(-1.53%)
May 28, 2024 0.9300 0.9349 0.8613 0.9343 8,510,325 +0.04(+4.71%)
May 24, 2024 0.9500 0.9600 0.8490 0.8923 24,034,064 -0.17(-15.82%)
May 23, 2024 1.140 1.140 1.040 1.060 3,158,506 -0.07(-6.19%)
May 22, 2024 1.140 1.150 1.090 1.130 1,917,444 -0.01(-0.88%)
May 21, 2024 1.170 1.180 1.120 1.140 2,190,352 -0.03(-2.56%)
May 20, 2024 1.220 1.235 1.150 1.170 2,874,659 -0.05(-4.10%)
May 17, 2024 1.290 1.310 1.190 1.220 2,661,997 -0.04(-3.17%)
May 16, 2024 1.300 1.330 1.240 1.260 4,601,774 -0.06(-4.55%)
May 15, 2024 1.220 1.330 1.180 1.320 9,202,845 +0.14(+11.86%)
May 14, 2024 1.120 1.190 1.120 1.180 4,504,150 +0.08(+7.27%)
May 13, 2024 1.120 1.170 1.080 1.100 4,034,524 +0.02(+1.85%)
May 10, 2024 1.120 1.135 1.050 1.080 1,685,633 -0.04(-3.57%)
May 09, 2024 1.040 1.129 1.040 1.120 2,345,409 +0.08(+7.69%)
May 08, 2024 1.060 1.090 0.9943 1.040 3,134,470 -0.05(-4.59%)
May 07, 2024 1.150 1.155 1.080 1.090 2,644,652 -0.04(-3.54%)
May 06, 2024 1.200 1.290 1.080 1.130 7,680,836 +0.09(+8.65%)
May 03, 2024 1.020 1.050 1.000 1.040 1,862,200 +0.03(+2.97%)
May 02, 2024 0.9800 1.020 0.9800 1.010 1,839,062 +0.00(+0.00%)
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.