Lilium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.08	0.10	0.08	0.08	0.08	-15.47%	37,952,637
Nov 1, 2024	0.10	0.11	0.09	0.10	0.10	-4.97%	20,047,233
Oct 31, 2024	0.11	0.12	0.10	0.10	0.10	-5.78%	49,919,398
Oct 30, 2024	0.07	0.12	0.06	0.11	0.11	13.31%	133,733,614
Oct 29, 2024	0.13	0.13	0.09	0.10	0.10	-30.84%	84,276,869
Oct 28, 2024	0.15	0.15	0.13	0.14	0.14	-6.64%	54,207,878
Oct 25, 2024	0.18	0.19	0.13	0.15	0.15	-28.84%	107,827,679
Oct 24, 2024	0.46	0.49	0.20	0.21	0.21	-61.50%	116,723,757
Oct 23, 2024	0.50	0.55	0.48	0.54	0.54	13.79%	17,545,674
Oct 22, 2024	0.50	0.50	0.47	0.48	0.48	-4.38%	12,239,083
Oct 21, 2024	0.50	0.51	0.47	0.50	0.50	2.46%	19,516,303
Oct 18, 2024	0.60	0.60	0.46	0.49	0.49	-15.19%	40,034,379
Oct 17, 2024	0.67	0.69	0.52	0.58	0.58	-21.32%	27,767,926
Oct 16, 2024	0.74	0.76	0.72	0.73	0.73	0.86%	4,018,192
Oct 15, 2024	0.70	0.74	0.68	0.73	0.73	2.55%	4,752,612
Oct 14, 2024	0.72	0.73	0.70	0.71	0.71	-3.56%	2,695,676
Oct 11, 2024	0.68	0.77	0.67	0.73	0.73	-0.70%	5,162,277
Oct 10, 2024	0.77	0.77	0.73	0.74	0.74	-5.33%	3,300,917
Oct 9, 2024	0.76	0.81	0.73	0.78	0.78	0.72%	2,800,047
Oct 8, 2024	0.80	0.83	0.74	0.77	0.77	-7.49%	2,623,988
Oct 7, 2024	0.79	0.85	0.77	0.84	0.84	5.95%	3,758,641
Oct 4, 2024	0.75	0.80	0.74	0.79	0.79	5.90%	2,324,698
Oct 3, 2024	0.76	0.77	0.74	0.75	0.75	-2.22%	1,028,872
Oct 2, 2024	0.75	0.78	0.73	0.76	0.76	0.05%	3,065,164
Oct 1, 2024	0.78	0.79	0.74	0.76	0.76	-1.51%	1,840,911
Sep 30, 2024	0.79	0.80	0.76	0.77	0.77	-1.89%	988,068
Sep 27, 2024	0.76	0.80	0.76	0.79	0.79	5.37%	1,736,023
Sep 26, 2024	0.76	0.76	0.72	0.75	0.75	2.45%	1,721,266
Sep 25, 2024	0.73	0.74	0.71	0.73	0.73	-0.95%	1,780,900
Sep 24, 2024	0.72	0.76	0.72	0.74	0.74	2.54%	1,779,995
Sep 23, 2024	0.74	0.74	0.70	0.72	0.72	-1.49%	1,709,176
Sep 20, 2024	0.75	0.80	0.72	0.73	0.73	-4.25%	3,128,312
Sep 19, 2024	0.82	0.82	0.75	0.76	0.76	-4.00%	1,814,274
Sep 18, 2024	0.84	0.84	0.79	0.79	0.79	-6.26%	1,962,619
Sep 17, 2024	0.78	0.85	0.78	0.85	0.85	8.33%	5,003,820
Sep 16, 2024	0.78	0.79	0.76	0.78	0.78	0.35%	1,993,308
Sep 13, 2024	0.77	0.78	0.75	0.78	0.78	-	1,586,683
Sep 12, 2024	0.75	0.78	0.74	0.78	0.78	2.60%	4,177,069
Sep 11, 2024	0.76	0.78	0.74	0.76	0.76	0.03%	3,223,016
Sep 10, 2024	0.68	0.76	0.66	0.76	0.76	11.47%	7,494,676
Sep 9, 2024	0.68	0.70	0.67	0.68	0.68	2.28%	3,139,955
Sep 6, 2024	0.73	0.73	0.66	0.67	0.67	-7.00%	2,478,279
Sep 5, 2024	0.72	0.73	0.70	0.72	0.72	3.55%	2,619,990
Sep 4, 2024	0.67	0.69	0.66	0.69	0.69	2.18%	2,579,486
Sep 3, 2024	0.68	0.70	0.65	0.68	0.68	1.57%	4,759,510
Aug 30, 2024	0.70	0.71	0.66	0.67	0.67	-4.81%	6,311,774
Aug 29, 2024	0.72	0.73	0.70	0.70	0.70	-1.88%	2,164,796
Aug 28, 2024	0.75	0.75	0.70	0.71	0.71	-4.80%	3,977,488
Aug 27, 2024	0.77	0.77	0.74	0.75	0.75	-2.19%	3,887,256
Aug 26, 2024	0.78	0.78	0.75	0.77	0.77	-0.74%	2,885,056
Aug 23, 2024	0.78	0.79	0.77	0.77	0.77	0.32%	1,383,695
Aug 22, 2024	0.78	0.78	0.77	0.77	0.77	-1.90%	1,491,873
Aug 21, 2024	0.79	0.79	0.77	0.78	0.78	1.16%	1,212,966
Aug 20, 2024	0.79	0.80	0.77	0.78	0.78	-1.65%	1,953,820
Aug 19, 2024	0.78	0.79	0.77	0.79	0.79	2.36%	2,544,184
Aug 16, 2024	0.78	0.79	0.76	0.77	0.77	-0.05%	1,297,035
Aug 15, 2024	0.76	0.79	0.76	0.77	0.77	2.05%	1,503,569
Aug 14, 2024	0.80	0.80	0.76	0.76	0.76	-3.44%	2,271,641
Aug 13, 2024	0.77	0.80	0.76	0.78	0.78	3.81%	2,871,529
Aug 12, 2024	0.76	0.77	0.70	0.75	0.75	-0.59%	2,807,136
Aug 9, 2024	0.77	0.80	0.75	0.76	0.76	-1.06%	2,245,749
Aug 8, 2024	0.76	0.77	0.75	0.77	0.77	1.16%	1,605,088
Aug 7, 2024	0.81	0.82	0.75	0.76	0.76	-5.29%	3,790,700
Aug 6, 2024	0.80	0.83	0.79	0.80	0.80	2.99%	3,999,360
Aug 5, 2024	0.73	0.79	0.71	0.78	0.78	-4.85%	6,115,796
Aug 2, 2024	0.81	0.82	0.78	0.82	0.82	-0.26%	3,963,985
Aug 1, 2024	0.86	0.89	0.81	0.82	0.82	-5.18%	2,870,054
Jul 31, 2024	0.88	0.89	0.86	0.86	0.86	-1.51%	2,430,078
Jul 30, 2024	0.90	0.91	0.85	0.88	0.88	-2.31%	2,835,790
Jul 29, 2024	0.90	0.91	0.88	0.90	0.90	-1.67%	3,640,412
Jul 26, 2024	0.92	0.93	0.89	0.91	0.91	-0.85%	2,286,125
Jul 25, 2024	0.91	0.92	0.88	0.92	0.92	2.22%	4,104,310
Jul 24, 2024	0.93	0.93	0.89	0.90	0.90	-2.59%	3,875,838
Jul 23, 2024	0.94	0.95	0.90	0.92	0.92	1.53%	3,392,065
Jul 22, 2024	0.98	0.99	0.90	0.91	0.91	-5.88%	6,162,510
Jul 19, 2024	1.01	1.01	0.94	0.97	0.97	-1.04%	7,308,985
Jul 18, 2024	1.02	1.02	0.95	0.98	0.98	0.62%	11,696,101
Jul 17, 2024	0.98	1.00	0.93	0.97	0.97	-4.80%	8,008,650
Jul 16, 2024	0.97	1.02	0.94	1.02	1.02	8.05%	6,348,317
Jul 15, 2024	1.02	1.02	0.92	0.94	0.94	-3.19%	6,189,109
Jul 12, 2024	0.97	0.99	0.95	0.98	0.98	3.73%	6,066,377
Jul 11, 2024	0.95	1.01	0.93	0.94	0.94	4.31%	11,614,012
Jul 10, 2024	0.87	0.93	0.84	0.90	0.90	3.59%	8,342,172
Jul 9, 2024	0.85	0.87	0.82	0.87	0.87	2.76%	2,188,138
Jul 8, 2024	0.86	0.87	0.81	0.85	0.85	-1.29%	3,435,222
Jul 5, 2024	0.86	0.86	0.83	0.86	0.86	2.11%	4,074,127
Jul 3, 2024	0.80	0.85	0.78	0.84	0.84	5.98%	3,642,856
Jul 2, 2024	0.80	0.81	0.78	0.79	0.79	-0.70%	3,037,367
Jul 1, 2024	0.82	0.82	0.78	0.80	0.80	0.44%	3,116,735
Jun 28, 2024	0.80	0.81	0.78	0.79	0.79	-1.65%	1,746,293
Jun 27, 2024	0.78	0.81	0.78	0.81	0.81	3.74%	2,869,107
Jun 26, 2024	0.77	0.79	0.75	0.78	0.78	1.82%	3,695,649
Jun 25, 2024	0.78	0.79	0.74	0.77	0.77	-0.57%	3,309,586
Jun 24, 2024	0.81	0.84	0.76	0.77	0.77	-2.93%	3,630,110
Jun 21, 2024	0.76	0.80	0.76	0.79	0.79	5.78%	2,922,765
Jun 20, 2024	0.77	0.79	0.74	0.75	0.75	-0.50%	2,692,697
Jun 18, 2024	0.78	0.78	0.74	0.75	0.75	-4.09%	2,967,456
Jun 17, 2024	0.81	0.81	0.76	0.79	0.79	-3.06%	2,941,772
Jun 14, 2024	0.83	0.84	0.80	0.81	0.81	-1.85%	3,983,078
Jun 13, 2024	0.86	0.86	0.82	0.83	0.83	-2.15%	2,978,293