Berlin - Delayed Quote EUR

Lilium NV (5KD.BE)

0.8190 +0.0035 (+0.43%)
At close: April 19 at 8:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.8190 0.8190 0.8190 0.8190 0.8190 -
Apr 18, 2024 0.8155 0.8155 0.8155 0.8155 0.8155 -
Apr 17, 2024 0.7730 0.7995 0.7730 0.7995 0.7995 100
Apr 16, 2024 0.8040 0.8040 0.8040 0.8040 0.8040 -
Apr 15, 2024 0.8240 0.8240 0.8240 0.8240 0.8240 -
Apr 12, 2024 0.8230 0.8500 0.8230 0.8500 0.8500 1,000
Apr 11, 2024 0.8405 0.8405 0.8405 0.8405 0.8405 -
Apr 10, 2024 0.8705 0.8705 0.8705 0.8705 0.8705 -
Apr 9, 2024 0.8695 0.8895 0.8695 0.8895 0.8895 230
Apr 8, 2024 0.8405 0.8405 0.8405 0.8405 0.8405 -
Apr 5, 2024 0.8485 0.8485 0.8485 0.8485 0.8485 -
Apr 4, 2024 0.8050 0.8050 0.8050 0.8050 0.8050 10,000
Apr 3, 2024 0.8605 0.8605 0.8605 0.8605 0.8605 -
Apr 2, 2024 0.9005 0.9005 0.8610 0.8610 0.8610 13,000
Mar 28, 2024 0.8805 0.8805 0.8805 0.8805 0.8805 -
Mar 27, 2024 0.8525 0.8525 0.8525 0.8525 0.8525 -
Mar 26, 2024 0.8505 0.8505 0.8505 0.8505 0.8505 -
Mar 25, 2024 0.8670 0.8670 0.8670 0.8670 0.8670 -
Mar 22, 2024 0.8735 0.8735 0.8735 0.8735 0.8735 -
Mar 21, 2024 0.9030 0.9030 0.9030 0.9030 0.9030 -
Mar 20, 2024 0.9130 0.9130 0.9130 0.9130 0.9130 -
Mar 19, 2024 0.9095 0.9095 0.9095 0.9095 0.9095 -
Mar 18, 2024 0.8985 0.9205 0.8985 0.9205 0.9205 1,500
Mar 15, 2024 0.9005 0.9005 0.9005 0.9005 0.9005 -
Mar 14, 2024 0.9070 0.9070 0.9070 0.9070 0.9070 -
Mar 13, 2024 0.8805 0.9175 0.8805 0.9175 0.9175 30
Mar 12, 2024 0.8945 0.8945 0.8945 0.8945 0.8945 -
Mar 11, 2024 0.8805 0.9180 0.8805 0.9180 0.9180 1,996
Mar 8, 2024 0.8405 0.8800 0.8405 0.8800 0.8800 1,000
Mar 7, 2024 0.8370 0.8370 0.8370 0.8370 0.8370 -
Mar 6, 2024 0.8105 0.8105 0.8105 0.8105 0.8105 -
Mar 5, 2024 0.8335 0.8335 0.8335 0.8335 0.8335 -
Mar 4, 2024 0.9095 0.9095 0.9095 0.9095 0.9095 1,150
Mar 1, 2024 0.8725 0.8725 0.8725 0.8725 0.8725 -
Feb 29, 2024 0.8690 0.8690 0.8690 0.8690 0.8690 -
Feb 28, 2024 0.8545 0.8785 0.8545 0.8785 0.8785 400
Feb 27, 2024 0.8355 0.8355 0.8355 0.8355 0.8355 -
Feb 26, 2024 0.8500 0.8505 0.8500 0.8505 0.8505 6,000
Feb 23, 2024 0.8320 0.8540 0.8320 0.8540 0.8540 50
Feb 22, 2024 0.8660 0.8665 0.8635 0.8635 0.8635 970
Feb 21, 2024 0.8720 0.8720 0.8720 0.8720 0.8720 -
Feb 20, 2024 0.8755 0.8810 0.8755 0.8810 0.8810 2,500
Feb 19, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Feb 16, 2024 0.9170 0.9170 0.9170 0.9170 0.9170 -
Feb 15, 2024 0.9110 0.9110 0.9110 0.9110 0.9110 -
Feb 14, 2024 0.8605 0.8605 0.8605 0.8605 0.8605 -
Feb 13, 2024 0.9105 0.9105 0.9105 0.9105 0.9105 -
Feb 12, 2024 0.8840 0.8840 0.8840 0.8840 0.8840 -
Feb 9, 2024 0.8590 0.8590 0.8590 0.8590 0.8590 -
Feb 8, 2024 0.8005 0.8005 0.8005 0.8005 0.8005 -
Feb 7, 2024 0.8060 0.8060 0.8060 0.8060 0.8060 -
Feb 6, 2024 0.7605 0.7605 0.7605 0.7605 0.7605 -
Feb 5, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 250
Feb 2, 2024 0.7860 0.7860 0.7860 0.7860 0.7860 -
Feb 1, 2024 0.7605 0.7605 0.7605 0.7605 0.7605 -
Jan 31, 2024 0.7905 0.7905 0.7905 0.7905 0.7905 -
Jan 30, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jan 29, 2024 0.7810 0.7810 0.7810 0.7810 0.7810 -
Jan 26, 2024 0.7705 0.7705 0.7705 0.7705 0.7705 -
Jan 25, 2024 0.7705 0.7750 0.7705 0.7750 0.7750 51
Jan 24, 2024 0.8005 0.8005 0.8005 0.8005 0.8005 -
Jan 23, 2024 0.8305 0.8305 0.8305 0.8305 0.8305 -
Jan 22, 2024 0.7645 0.7645 0.7645 0.7645 0.7645 -
Jan 19, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jan 18, 2024 0.7475 0.7475 0.7475 0.7475 0.7475 -
Jan 17, 2024 0.7805 0.7805 0.7805 0.7805 0.7805 -
Jan 16, 2024 0.8005 0.8005 0.8005 0.8005 0.8005 -
Jan 15, 2024 0.8195 0.8195 0.8195 0.8195 0.8195 -
Jan 12, 2024 0.7915 0.8195 0.7915 0.8195 0.8195 100
Jan 11, 2024 0.8515 0.8515 0.8515 0.8515 0.8515 -
Jan 10, 2024 0.9005 0.9255 0.9005 0.9255 0.9255 30
Jan 9, 2024 0.9465 0.9695 0.9060 0.9060 0.9060 1,400
Jan 8, 2024 0.9310 0.9310 0.9310 0.9310 0.9310 -
Jan 5, 2024 0.9675 0.9675 0.9675 0.9675 0.9675 -
Jan 4, 2024 0.9505 0.9505 0.9505 0.9505 0.9505 -
Jan 3, 2024 1.0000 1.0090 1.0000 1.0090 1.0090 100
Jan 2, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 10,000
Dec 29, 2023 1.1210 1.1410 1.1210 1.1410 1.1410 -
Dec 28, 2023 1.1690 1.1690 1.1690 1.1690 1.1690 -
Dec 27, 2023 1.1410 1.1410 1.1410 1.1410 1.1410 -
Dec 22, 2023 1.1050 1.1190 1.1050 1.1190 1.1190 1,000
Dec 21, 2023 1.1110 1.1110 1.1110 1.1110 1.1110 -
Dec 20, 2023 1.1420 1.1420 1.1420 1.1420 1.1420 -
Dec 19, 2023 1.1010 1.1570 1.1010 1.1570 1.1570 850
Dec 18, 2023 1.1590 1.1990 1.1590 1.1990 1.1990 500
Dec 15, 2023 1.2010 1.2010 1.2010 1.2010 1.2010 -
Dec 14, 2023 1.1660 1.1660 1.1660 1.1660 1.1660 -
Dec 13, 2023 1.1850 1.1850 1.0960 1.0960 1.0960 2,000
Dec 12, 2023 1.2110 1.2590 1.2110 1.2590 1.2590 300
Dec 11, 2023 1.2930 1.3180 1.2210 1.2390 1.2390 238
Dec 8, 2023 1.2450 1.2450 1.2450 1.2450 1.2450 1,090
Dec 7, 2023 1.0130 1.1430 1.0130 1.1430 1.1430 1,251
Dec 6, 2023 0.9155 0.9155 0.9155 0.9155 0.9155 -
Dec 5, 2023 0.9805 0.9805 0.9800 0.9800 0.9800 1,000
Dec 4, 2023 0.9825 0.9825 0.9825 0.9825 0.9825 -
Dec 1, 2023 0.9740 0.9740 0.9740 0.9740 0.9740 -
Nov 30, 2023 0.9975 0.9975 0.9975 0.9975 0.9975 -
Nov 29, 2023 0.9545 1.0180 0.9545 1.0180 1.0180 3,000
Nov 28, 2023 0.8505 0.8505 0.8505 0.8505 0.8505 -
Nov 27, 2023 0.7910 0.8410 0.7910 0.8410 0.8410 118
Nov 24, 2023 0.7605 0.7605 0.7605 0.7605 0.7605 -
Nov 23, 2023 0.7605 0.7605 0.7605 0.7605 0.7605 -
Nov 22, 2023 0.7805 0.7805 0.7805 0.7805 0.7805 -
Nov 21, 2023 0.8205 0.8205 0.8205 0.8205 0.8205 -
Nov 20, 2023 0.8005 0.8005 0.8005 0.8005 0.8005 -
Nov 17, 2023 0.8005 0.8005 0.8005 0.8005 0.8005 -
Nov 16, 2023 0.8270 0.8305 0.8270 0.8305 0.8305 -
Nov 15, 2023 0.7655 0.7655 0.7655 0.7655 0.7655 -
Nov 14, 2023 0.7510 0.7565 0.7510 0.7565 0.7565 50
Nov 13, 2023 0.7505 0.7505 0.7505 0.7505 0.7505 -
Nov 10, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 9, 2023 0.7555 0.7555 0.7555 0.7555 0.7555 -
Nov 8, 2023 0.8155 0.8155 0.8155 0.8155 0.8155 -
Nov 7, 2023 0.8055 0.8055 0.8055 0.8055 0.8055 -
Nov 6, 2023 0.9205 0.9205 0.9205 0.9205 0.9205 -
Nov 3, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 -
Nov 2, 2023 0.6335 0.6335 0.6335 0.6335 0.6335 -
Nov 1, 2023 0.5920 0.5920 0.5920 0.5920 0.5920 -
Oct 31, 2023 0.5705 0.5705 0.5705 0.5705 0.5705 -
Oct 30, 2023 0.6005 0.6005 0.6005 0.6005 0.6005 -
Oct 27, 2023 0.5950 0.5950 0.5950 0.5950 0.5950 -
Oct 26, 2023 0.5785 0.5785 0.5785 0.5785 0.5785 -
Oct 25, 2023 0.5945 0.5945 0.5945 0.5945 0.5945 -
Oct 24, 2023 0.5825 0.5825 0.5825 0.5825 0.5825 -
Oct 23, 2023 0.5740 0.5740 0.5740 0.5740 0.5740 -
Oct 20, 2023 0.6080 0.6080 0.6080 0.6080 0.6080 -
Oct 19, 2023 0.6005 0.6005 0.6005 0.6005 0.6005 -
Oct 18, 2023 0.6460 0.6460 0.6460 0.6460 0.6460 -
Oct 17, 2023 0.6305 0.6305 0.6305 0.6305 0.6305 10,000
Oct 16, 2023 0.6110 0.6110 0.6110 0.6110 0.6110 -
Oct 13, 2023 0.6105 0.6105 0.6105 0.6105 0.6105 -
Oct 12, 2023 0.6205 0.6405 0.6205 0.6405 0.6405 100
Oct 11, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Oct 10, 2023 0.6105 0.6500 0.6105 0.6500 0.6500 800
Oct 9, 2023 0.6645 0.7000 0.6645 0.7000 0.7000 6,000
Oct 6, 2023 0.6210 0.6210 0.6210 0.6210 0.6210 -
Oct 5, 2023 0.6440 0.6440 0.6440 0.6440 0.6440 -
Oct 4, 2023 0.6285 0.6480 0.6285 0.6480 0.6480 1,570
Oct 3, 2023 0.6695 0.6695 0.6240 0.6240 0.6240 -
Oct 2, 2023 0.6905 0.6905 0.6905 0.6905 0.6905 -
Sep 29, 2023 0.6855 0.6855 0.6855 0.6855 0.6855 -
Sep 28, 2023 0.7655 0.7655 0.7655 0.7655 0.7655 -
Sep 27, 2023 0.7710 0.7710 0.7710 0.7710 0.7710 -
Sep 26, 2023 0.7710 0.7710 0.7710 0.7710 0.7710 -
Sep 25, 2023 0.7670 0.7670 0.7670 0.7670 0.7670 -
Sep 22, 2023 0.8005 0.8005 0.8005 0.8005 0.8005 -
Sep 21, 2023 0.8435 0.8435 0.8435 0.8435 0.8435 -
Sep 20, 2023 0.8715 0.8715 0.8715 0.8715 0.8715 -
Sep 19, 2023 0.9005 0.9005 0.9005 0.9005 0.9005 -
Sep 18, 2023 0.9230 0.9230 0.9230 0.9230 0.9230 -
Sep 15, 2023 0.9605 0.9685 0.9605 0.9685 0.9685 120
Sep 14, 2023 0.9525 0.9525 0.9525 0.9525 0.9525 -
Sep 13, 2023 0.9785 0.9785 0.9785 0.9785 0.9785 -
Sep 12, 2023 1.0030 1.0030 1.0030 1.0030 1.0030 -
Sep 11, 2023 0.9705 0.9705 0.9705 0.9705 0.9705 -
Sep 8, 2023 0.9275 0.9275 0.9275 0.9275 0.9275 -
Sep 7, 2023 0.9245 0.9245 0.9245 0.9245 0.9245 -
Sep 6, 2023 0.9905 0.9905 0.9905 0.9905 0.9905 -
Sep 5, 2023 1.0110 1.0110 1.0110 1.0110 1.0110 -
Sep 4, 2023 1.0210 1.0360 1.0210 1.0360 1.0360 430
Sep 1, 2023 0.9805 0.9805 0.9805 0.9805 0.9805 -
Aug 31, 2023 0.9890 0.9890 0.9890 0.9890 0.9890 -
Aug 30, 2023 1.0080 1.0080 1.0080 1.0080 1.0080 -
Aug 29, 2023 0.9910 0.9910 0.9910 0.9910 0.9910 -
Aug 28, 2023 0.9705 0.9705 0.9705 0.9705 0.9705 -
Aug 25, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Aug 24, 2023 1.0110 1.0110 1.0110 1.0110 1.0110 -
Aug 23, 2023 0.9075 0.9075 0.9075 0.9075 0.9075 -
Aug 22, 2023 0.9155 0.9155 0.9155 0.9155 0.9155 -
Aug 21, 2023 0.9205 0.9205 0.9205 0.9205 0.9205 -
Aug 18, 2023 0.9395 0.9395 0.9395 0.9395 0.9395 200
Aug 17, 2023 0.9165 0.9495 0.9165 0.9495 0.9495 500
Aug 16, 2023 0.9510 0.9630 0.9510 0.9630 0.9630 1,000
Aug 15, 2023 1.0240 1.0240 0.9690 0.9690 0.9690 1,000
Aug 14, 2023 1.0270 1.0270 1.0270 1.0270 1.0270 -
Aug 11, 2023 1.0640 1.0640 1.0640 1.0640 1.0640 -
Aug 10, 2023 1.0230 1.0460 1.0230 1.0460 1.0460 280
Aug 9, 2023 1.0510 1.0510 1.0510 1.0510 1.0510 -
Aug 8, 2023 1.0750 1.0750 1.0750 1.0750 1.0750 -
Aug 7, 2023 1.1110 1.1350 1.1110 1.1350 1.1350 500
Aug 4, 2023 1.1340 1.1340 1.1340 1.1340 1.1340 -
Aug 3, 2023 1.1110 1.1110 1.1110 1.1110 1.1110 -
Aug 2, 2023 1.1930 1.1930 1.1930 1.1930 1.1930 -
Aug 1, 2023 1.2810 1.2810 1.2810 1.2810 1.2810 -
Jul 31, 2023 1.1010 1.1010 1.1010 1.1010 1.1010 -
Jul 28, 2023 1.0850 1.0850 1.0850 1.0850 1.0850 -
Jul 27, 2023 1.1270 1.1270 1.1270 1.1270 1.1270 -
Jul 26, 2023 1.0740 1.0740 1.0740 1.0740 1.0740 -
Jul 25, 2023 1.1450 1.1450 1.1450 1.1450 1.1450 -
Jul 24, 2023 1.1910 1.1910 1.1910 1.1910 1.1910 -
Jul 21, 2023 1.2010 1.2010 1.2010 1.2010 1.2010 -
Jul 20, 2023 1.2000 1.2000 1.1980 1.1980 1.1980 111
Jul 19, 2023 1.2210 1.2210 1.2210 1.2210 1.2210 -
Jul 18, 2023 1.2110 1.2490 1.2110 1.2490 1.2490 1,000
Jul 17, 2023 1.2510 1.2590 1.2510 1.2590 1.2590 300
Jul 14, 2023 1.3340 1.3340 1.2280 1.2280 1.2280 1,825
Jul 13, 2023 1.5650 1.5650 1.5650 1.5650 1.5650 300
Jul 12, 2023 1.4720 1.4720 1.4720 1.4720 1.4720 -
Jul 11, 2023 1.5670 1.5670 1.5670 1.5670 1.5670 -
Jul 10, 2023 1.5800 1.5800 1.5800 1.5800 1.5800 -
Jul 7, 2023 1.5210 1.5210 1.5210 1.5210 1.5210 -
Jul 6, 2023 1.6210 1.6210 1.6210 1.6210 1.6210 -
Jul 5, 2023 1.7160 1.7160 1.7160 1.7160 1.7160 -
Jul 4, 2023 1.6910 1.6910 1.6910 1.6910 1.6910 -
Jul 3, 2023 1.6260 1.8190 1.5530 1.5530 1.5530 1,300
Jun 30, 2023 1.4210 1.4210 1.4210 1.4210 1.4210 -
Jun 29, 2023 1.5690 1.8400 1.5690 1.8400 1.8400 11,300
Jun 28, 2023 1.2290 1.2290 1.2290 1.2290 1.2290 -
Jun 27, 2023 1.1550 1.2190 1.1550 1.2190 1.2190 400
Jun 26, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 23, 2023 1.2310 1.2310 1.2310 1.2310 1.2310 -
Jun 22, 2023 1.3130 1.3130 1.3130 1.3130 1.3130 -
Jun 21, 2023 1.2820 1.2820 1.2820 1.2820 1.2820 -
Jun 20, 2023 1.3800 1.4500 1.3000 1.3000 1.3000 4,700
Jun 19, 2023 1.2500 1.3990 1.2500 1.3990 1.3990 1,300
Jun 16, 2023 1.1760 1.1760 1.1760 1.1760 1.1760 -
Jun 15, 2023 1.1660 1.1660 1.1450 1.1450 1.1450 -
Jun 14, 2023 1.3030 1.3030 1.3030 1.3030 1.3030 -
Jun 13, 2023 1.0760 1.0760 1.0760 1.0760 1.0760 -
Jun 12, 2023 0.9955 1.0220 0.9955 1.0220 1.0220 -
Jun 9, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jun 8, 2023 1.0110 1.0110 1.0110 1.0110 1.0110 -
Jun 7, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jun 6, 2023 0.9960 0.9960 0.9960 0.9960 0.9960 -
Jun 5, 2023 0.9825 0.9825 0.9825 0.9825 0.9825 -
Jun 2, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Jun 1, 2023 0.9635 0.9635 0.9635 0.9635 0.9635 -
May 31, 2023 0.9765 0.9765 0.9765 0.9765 0.9765 -
May 30, 2023 1.0190 1.0190 1.0190 1.0190 1.0190 500
May 29, 2023 1.0070 1.0070 1.0070 1.0070 1.0070 -
May 26, 2023 1.0020 1.0020 1.0020 1.0020 1.0020 -
May 25, 2023 1.0280 1.0280 1.0280 1.0280 1.0280 -
May 24, 2023 1.1010 1.1010 1.1010 1.1010 1.1010 -
May 23, 2023 1.1010 1.1010 1.1010 1.1010 1.1010 -
May 22, 2023 1.1110 1.1110 1.1020 1.1020 1.1020 5,000
May 19, 2023 1.0310 1.0310 1.0310 1.0310 1.0310 -
May 18, 2023 0.9875 1.0400 0.9875 1.0300 1.0300 -
May 17, 2023 0.8870 0.8870 0.8870 0.8870 0.8870 -
May 16, 2023 0.8810 0.8810 0.8810 0.8810 0.8810 -
May 15, 2023 0.9425 0.9425 0.9425 0.9425 0.9425 -
May 12, 2023 0.9655 0.9655 0.9655 0.9655 0.9655 -
May 11, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
May 10, 2023 0.8030 0.8030 0.8030 0.8030 0.8030 -
May 9, 2023 0.8805 0.8805 0.8805 0.8805 0.8805 -
May 8, 2023 0.8005 0.8845 0.8005 0.8845 0.8845 4,000
May 5, 2023 0.5780 0.7425 0.5780 0.7425 0.7425 5,254
May 4, 2023 0.5805 0.6190 0.5805 0.6190 0.6190 2,700
May 3, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 2, 2023 0.3822 0.4498 0.3822 0.4498 0.4498 1,000
Apr 28, 2023 0.3844 0.3844 0.3844 0.3844 0.3844 -
Apr 27, 2023 0.3608 0.3608 0.3608 0.3608 0.3608 -
Apr 26, 2023 0.3714 0.3714 0.3714 0.3714 0.3714 -
Apr 25, 2023 0.3802 0.3802 0.3802 0.3802 0.3802 -
Apr 24, 2023 0.3818 0.4078 0.3818 0.4078 0.4078 800
Apr 21, 2023 0.3892 0.3892 0.3892 0.3892 0.3892 -
Apr 20, 2023 0.4044 0.4044 0.4044 0.4044 0.4044 -
Apr 19, 2023 0.4168 0.4168 0.4000 0.4000 0.4000 1,500

Related Tickers

BWXT BWX Technologies, Inc.
91.60
-2.01%
 
EH EHang Holdings Limited
17.49
-4.37%
 
RTX RTX Corporation
101.56
+0.84%
 
SPCE Virgin Galactic Holdings, Inc.
0.8561
-11.74%