Skip to main content
Lilium N.V. (LILM)
NASDAQ: LILM · Real-Time Price · USD
0.749
+0.018 (2.45%)
At close: Sep 26, 2024, 4:00 PM
0.748
-0.001 (-0.19%)
After-hours: Sep 26, 2024, 5:28 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.730.740.710.730.73-0.95%1,780,900
Sep 24, 20240.720.760.720.740.742.54%1,779,995
Sep 23, 20240.740.740.700.720.72-1.49%1,709,176
Sep 20, 20240.750.800.720.730.73-4.25%3,128,312
Sep 19, 20240.820.820.750.760.76-4.00%1,814,274
Sep 18, 20240.840.840.790.790.79-6.26%1,962,619
Sep 17, 20240.780.850.780.850.858.33%5,003,820
Sep 16, 20240.780.790.760.780.780.35%1,993,308
Sep 13, 20240.770.780.750.780.78-1,586,683
Sep 12, 20240.750.780.740.780.782.60%4,177,069
Sep 11, 20240.760.780.740.760.760.03%3,223,016
Sep 10, 20240.680.760.660.760.7611.47%7,494,676
Sep 9, 20240.680.700.670.680.682.28%3,139,955
Sep 6, 20240.730.730.660.670.67-7.00%2,478,279
Sep 5, 20240.720.730.700.720.723.55%2,619,990
Sep 4, 20240.670.690.660.690.692.18%2,579,486
Sep 3, 20240.680.700.650.680.681.57%4,759,510
Aug 30, 20240.700.710.660.670.67-4.81%6,311,774
Aug 29, 20240.720.730.700.700.70-1.88%2,164,796
Aug 28, 20240.750.750.700.710.71-4.80%3,977,488
Aug 27, 20240.770.770.740.750.75-2.19%3,887,256
Aug 26, 20240.780.780.750.770.77-0.74%2,885,056
Aug 23, 20240.780.790.770.770.770.32%1,383,695
Aug 22, 20240.780.780.770.770.77-1.90%1,491,873
Aug 21, 20240.790.790.770.780.781.16%1,212,966
Aug 20, 20240.790.800.770.780.78-1.65%1,953,820
Aug 19, 20240.780.790.770.790.792.36%2,544,184
Aug 16, 20240.780.790.760.770.77-0.05%1,297,035
Aug 15, 20240.760.790.760.770.772.05%1,503,569
Aug 14, 20240.800.800.760.760.76-3.44%2,271,641
Aug 13, 20240.770.800.760.780.783.81%2,871,529
Aug 12, 20240.760.770.700.750.75-0.59%2,807,136
Aug 9, 20240.770.800.750.760.76-1.06%2,245,749
Aug 8, 20240.760.770.750.770.771.16%1,605,088
Aug 7, 20240.810.820.750.760.76-5.29%3,790,700
Aug 6, 20240.800.830.790.800.802.99%3,999,360
Aug 5, 20240.730.790.710.780.78-4.85%6,115,796
Aug 2, 20240.810.820.780.820.82-0.26%3,963,985
Aug 1, 20240.860.890.810.820.82-5.18%2,870,054
Jul 31, 20240.880.890.860.860.86-1.51%2,430,078
Jul 30, 20240.900.910.850.880.88-2.31%2,835,790
Jul 29, 20240.900.910.880.900.90-1.67%3,640,412
Jul 26, 20240.920.930.890.910.91-0.85%2,286,125
Jul 25, 20240.910.920.880.920.922.22%4,104,310
Jul 24, 20240.930.930.890.900.90-2.59%3,875,838
Jul 23, 20240.940.950.900.920.921.53%3,392,065
Jul 22, 20240.980.990.900.910.91-5.88%6,162,510
Jul 19, 20241.011.010.940.970.97-1.04%7,308,985
Jul 18, 20241.021.020.950.980.980.62%11,696,101
Jul 17, 20240.981.000.930.970.97-4.80%8,008,650
Jul 16, 20240.971.020.941.021.028.05%6,348,317
Jul 15, 20241.021.020.920.940.94-3.19%6,189,109
Jul 12, 20240.970.990.950.980.983.73%6,066,377
Jul 11, 20240.951.010.930.940.944.31%11,614,012
Jul 10, 20240.870.930.840.900.903.59%8,342,172
Jul 9, 20240.850.870.820.870.872.76%2,188,138
Jul 8, 20240.860.870.810.850.85-1.29%3,435,222
Jul 5, 20240.860.860.830.860.862.11%4,074,127
Jul 3, 20240.800.850.780.840.845.98%3,642,856
Jul 2, 20240.800.810.780.790.79-0.70%3,037,367
Jul 1, 20240.820.820.780.800.800.44%3,116,735
Jun 28, 20240.800.810.780.790.79-1.65%1,746,293
Jun 27, 20240.780.810.780.810.813.74%2,869,107
Jun 26, 20240.770.790.750.780.781.82%3,695,649
Jun 25, 20240.780.790.740.770.77-0.57%3,309,586
Jun 24, 20240.810.840.760.770.77-2.93%3,630,110
Jun 21, 20240.760.800.760.790.795.78%2,922,765
Jun 20, 20240.770.790.740.750.75-0.50%2,692,697
Jun 18, 20240.780.780.740.750.75-4.09%2,967,456
Jun 17, 20240.810.810.760.790.79-3.06%2,941,772
Jun 14, 20240.830.840.800.810.81-1.85%3,983,078
Jun 13, 20240.860.860.820.830.83-2.15%2,978,293
Jun 12, 20240.860.870.830.840.840.67%2,917,025
Jun 11, 20240.900.910.820.840.84-3.67%4,652,897
Jun 10, 20240.860.890.840.870.874.03%3,783,608
Jun 7, 20240.850.850.820.840.84-1.65%2,944,570
Jun 6, 20240.870.880.840.850.85-0.01%2,496,776
Jun 5, 20240.860.870.850.850.850.64%2,479,738
Jun 4, 20240.870.880.840.840.84-2.91%2,524,957
Jun 3, 20240.900.910.860.870.87-2.25%2,526,421
May 31, 20240.900.920.860.890.89-0.58%4,576,855
May 30, 20240.920.920.880.900.90-2.70%3,014,615
May 29, 20240.940.940.890.920.92-1.53%3,819,236
May 28, 20240.930.930.860.930.934.71%8,512,162
May 24, 20240.950.960.850.890.89-15.82%24,034,056
May 23, 20241.141.141.041.061.06-6.19%3,161,082
May 22, 20241.141.151.091.131.13-0.88%1,917,515
May 21, 20241.171.181.121.141.14-2.56%2,193,598
May 20, 20241.221.241.151.171.17-4.10%2,874,700
May 17, 20241.291.311.191.221.22-3.17%2,661,997
May 16, 20241.301.331.241.261.26-4.55%4,608,453
May 15, 20241.221.331.181.321.3211.86%9,207,081
May 14, 20241.121.191.121.181.187.27%4,515,570
May 13, 20241.121.171.081.101.101.85%4,035,641
May 10, 20241.121.141.051.081.08-3.57%1,685,633
May 9, 20241.041.131.041.121.127.69%2,345,721
May 8, 20241.061.090.991.041.04-4.59%3,135,505
May 7, 20241.151.161.081.091.09-3.54%2,645,019
May 6, 20241.201.291.081.131.138.65%7,685,975
May 3, 20241.021.051.001.041.042.97%1,862,200