XETRA - Delayed Quote EUR

LION E-Mobility AG (LMIA.DE)

1.6700
+0.0300
+(1.83%)
At close: May 14 at 5:35:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20251.75001.75001.64001.67001.67008,742
May 13, 20251.60001.78001.60001.64001.640010,711
May 12, 20251.54001.59001.54001.55001.55003,213
May 9, 20251.49001.49001.49001.49001.4900-
May 8, 20251.49001.49001.46001.46001.4600221
May 7, 20251.54001.54001.50001.50001.50001,477
May 6, 20251.54001.54001.44001.47001.4700877
May 5, 20251.59001.59001.44001.50001.50005,755
May 2, 20251.59001.59001.54001.54001.54001,902
Apr 30, 20251.55001.55001.48001.48001.48005,000
Apr 29, 20251.42001.42001.42001.42001.4200-
Apr 28, 20251.26001.42001.26001.42001.42001,887
Apr 25, 20251.29001.35001.29001.34001.34001,159
Apr 24, 20251.34001.42001.34001.37001.3700696
Apr 23, 20251.28001.28001.24001.24001.24004
Apr 22, 20251.15001.22001.15001.19001.19004,422
Apr 17, 20251.19001.19001.12001.12001.1200600
Apr 16, 20251.19001.19001.14001.14001.1400800
Apr 15, 20251.16001.16001.16001.16001.1600-
Apr 14, 20251.30001.30001.16001.16001.16006,510
Apr 11, 20251.28001.33001.28001.33001.33002,012
Apr 10, 20251.26001.40001.26001.37001.37001,074
Apr 9, 20251.41001.41001.30001.33001.33003,235
Apr 8, 20251.46001.54001.39001.39001.39005,750
Apr 7, 20251.38001.41001.30001.41001.41002,146
Apr 4, 20251.52001.52001.45001.45001.45002,100
Apr 3, 20251.54001.59001.50001.59001.59003,495
Apr 2, 20251.55001.60001.55001.60001.6000200
Apr 1, 20251.70001.70001.60001.65001.65001,009
Mar 31, 20251.68001.74001.59001.65001.65004,950
Mar 28, 20251.75001.75001.70001.70001.7000710
Mar 27, 20251.78001.79001.72001.76001.76006,812
Mar 26, 20251.73001.73001.73001.73001.7300-
Mar 25, 20251.70001.80001.70001.74001.74002,617
Mar 24, 20251.67001.67001.67001.67001.6700-
Mar 21, 20251.65001.68001.64001.67001.67006,093
Mar 20, 20251.78001.80001.70001.73001.73006,671
Mar 19, 20251.78001.78001.78001.78001.7800916
Mar 18, 20251.79001.79001.78001.78001.7800500
Mar 17, 20251.91001.91001.91001.91001.9100-
Mar 14, 20251.89002.02001.78001.91001.910026,531
Mar 13, 20251.68001.97001.67001.97001.970033,883
Mar 12, 20251.50001.60001.50001.60001.60007,613
Mar 11, 20251.50001.50001.44001.50001.50002,400
Mar 10, 20251.50001.50001.48001.49001.49004,709
Mar 7, 20251.55001.55001.42001.48001.480011,102
Mar 6, 20251.56001.56001.48001.52001.52003,624
Mar 5, 20251.40001.58001.40001.53001.530029,479
Mar 4, 20251.45001.45001.36001.43001.4300-
Mar 3, 20251.58001.59001.47001.52001.52002,527
Feb 28, 20251.48001.48001.44001.45001.450011,955
Feb 27, 20251.45001.48001.45001.48001.480013,733
Feb 26, 20251.45001.50001.45001.46001.460020,072
Feb 25, 20251.37001.46001.37001.46001.46009,227
Feb 24, 20251.45001.47001.35001.41001.41006,885
Feb 21, 20251.40001.45001.35001.38001.380010,648
Feb 20, 20251.45001.59001.30001.30001.30009,962
Feb 19, 20251.34001.45001.32001.36001.36005,704
Feb 18, 20251.50001.50001.50001.50001.5000-
Feb 17, 20251.75001.79001.50001.50001.500018,716
Feb 14, 20251.49001.75001.49001.70001.700052,993
Feb 13, 20251.28001.49001.10001.47001.470024,440
Feb 12, 20251.04001.28001.03001.24001.240024,579
Feb 11, 20250.90501.04000.90501.03001.030021,802
Feb 10, 20250.72500.72500.72500.72500.7250-
Feb 7, 20250.70500.72500.70500.72500.725012,720
Feb 6, 20250.65000.67500.65000.67500.6750990
Feb 5, 20250.61500.65500.61500.65500.6550300
Feb 4, 20250.65500.65500.65500.65500.6550-
Feb 3, 20250.63000.78500.63000.66500.665018,639
Jan 31, 20250.60000.60000.58000.58000.5800833
Jan 30, 20250.67500.68000.55000.60000.60007,958
Jan 29, 20250.59000.59500.59000.59500.59502,000
Jan 28, 20250.59000.59000.59000.59000.5900-
Jan 27, 20250.53000.59500.53000.59000.59003,090
Jan 24, 20250.64500.64500.64500.64500.6450-
Jan 23, 20250.68000.76000.60000.64500.645012,434
Jan 22, 20250.47000.82000.47000.62500.625042,512
Jan 21, 20250.45400.45400.45400.45400.4540-
Jan 20, 20250.45400.45400.45400.45400.4540-
Jan 17, 20250.45400.45400.45400.45400.4540-
Jan 16, 20250.43200.45400.43200.45400.4540500
Jan 15, 20250.47800.47800.45800.45800.45804,285
Jan 14, 20250.47800.47800.45600.45600.45604,474
Jan 13, 20250.40000.48000.35000.46000.460046,054
Jan 10, 20250.52500.52500.52500.52500.5250-
Jan 9, 20250.53000.53500.52000.53500.53505,906
Jan 8, 20250.51500.51500.51500.51500.5150-
Jan 7, 20250.50500.51500.50500.51500.51502,845
Jan 6, 20250.53000.53000.49000.51000.510017,697
Jan 3, 20250.58000.58000.50000.51000.510021,238
Jan 2, 20250.58500.58500.51000.53500.535014,739
Dec 30, 20240.55500.55500.55500.55500.5550-
Dec 27, 20240.56000.56000.52500.55500.555022,210
Dec 23, 20240.56000.59500.56000.56500.56504,840
Dec 20, 20240.55500.58000.55000.57500.575029,286
Dec 19, 20240.60000.62000.55500.57500.575017,676
Dec 18, 20240.60000.61000.58000.58000.58009,868
Dec 17, 20240.64500.65000.58500.60500.60506,126
Dec 16, 20240.60000.65000.56500.60000.600040,354
Dec 13, 20240.56000.58000.56000.58000.5800250
Dec 12, 20240.59000.59500.57000.58000.58004,184
Dec 11, 20240.61500.61500.57000.58000.58007,190
Dec 10, 20240.60000.60000.60000.60000.6000-
Dec 9, 20240.61500.61500.60000.60000.60009
Dec 6, 20240.62000.64500.53000.61500.615034,077
Dec 5, 20240.64500.65000.63500.63500.63507,000
Dec 4, 20240.65000.65000.62500.62500.62501,505
Dec 3, 20240.65500.65500.64000.64000.64001,500
Dec 2, 20240.65500.66000.64000.64000.64002,570
Nov 29, 20240.62000.62000.60000.62000.620026,414
Nov 28, 20240.64500.64500.64500.64500.6450-
Nov 27, 20240.64500.64500.64500.64500.6450-
Nov 26, 20240.66500.71000.63000.69000.690027,976
Nov 25, 20240.68000.68000.68000.68000.6800-
Nov 22, 20240.69000.75000.68000.68000.680020,175
Nov 21, 20240.66500.75000.66500.72500.725019,503
Nov 20, 20240.68000.68000.68000.68000.6800-
Nov 19, 20240.69500.69500.66000.68000.68002,036
Nov 18, 20240.75000.75000.75000.75000.7500-
Nov 15, 20240.75000.75000.75000.75000.7500-
Nov 14, 20240.75000.75000.75000.75000.75004,050
Nov 13, 20240.70000.76000.70000.75000.750025,033
Nov 12, 20240.64500.70000.64500.68000.68003,543
Nov 11, 20240.75000.75000.67500.67500.675012,801
Nov 8, 20240.73000.75000.70000.71500.715012,142
Nov 7, 20240.75000.75000.73500.73500.73509,508
Nov 6, 20240.72500.73000.69500.73000.73009,028
Nov 5, 20240.74000.74000.67000.73000.730011,454
Nov 4, 20240.58000.80000.58000.69000.690097,783
Nov 1, 20240.67000.67500.58500.59500.59501,458
Oct 31, 20240.62500.62500.62500.62500.6250-
Oct 30, 20240.60000.62000.60000.62000.6200500
Oct 29, 20240.58500.61000.58500.61000.61003,980
Oct 28, 20240.70000.70000.62500.63500.635015,828
Oct 25, 20240.60000.60000.59000.59000.59001,489
Oct 24, 20240.59000.59000.59000.59000.5900-
Oct 23, 20240.60000.60000.59000.59000.59003,009
Oct 22, 20240.59500.59500.59500.59500.5950-
Oct 21, 20240.58000.61000.58000.61000.61002,051
Oct 18, 20240.59000.59000.58500.58500.58506,332
Oct 17, 20240.59000.59000.58500.58500.58503,054
Oct 16, 20240.59500.63500.59000.62000.62001,366
Oct 15, 20240.63500.63500.59500.59500.595030
Oct 14, 20240.62000.63000.62000.63000.63003,173
Oct 11, 20240.64000.64000.64000.64000.6400-
Oct 10, 20240.65000.65000.65000.65000.6500-
Oct 9, 20240.67000.67000.65000.65000.65003,728
Oct 8, 20240.66500.68500.64000.64000.64009,200
Oct 7, 20240.66500.67500.66500.67500.67501
Oct 4, 20240.72000.72000.70000.70000.7000250
Oct 3, 20240.74500.74500.72000.72000.72005,150
Oct 2, 20240.70000.71500.60500.71500.71508,728
Oct 1, 20240.75500.75500.70000.72500.72505,037
Sep 30, 20240.66000.74000.66000.70500.70501,096
Sep 27, 20240.74000.74000.70000.72500.72509,205
Sep 26, 20240.76000.76000.74000.74500.745010,977
Sep 25, 20240.79000.79000.78000.78000.78001,580
Sep 24, 20240.79000.79000.79000.79000.7900-
Sep 23, 20240.84000.84000.74000.76500.76508
Sep 20, 20240.79000.79000.76500.76500.7650-
Sep 19, 20240.80000.83000.76000.76000.76009,205
Sep 18, 20240.75000.78000.75000.78000.78003,545
Sep 17, 20240.76000.76000.70500.73500.73503,967
Sep 16, 20240.76000.79000.76000.77500.77509,419
Sep 13, 20240.73500.73500.73500.73500.7350-
Sep 12, 20240.58500.73500.57000.73500.735037,509
Sep 11, 20240.70000.70000.68000.68000.68001,605
Sep 10, 20240.65000.73000.65000.73000.73003,020
Sep 9, 20240.62500.66500.62500.66500.66505,000
Sep 6, 20240.74000.76000.74000.75000.75002,980
Sep 5, 20240.75000.75000.72000.72000.7200810
Sep 4, 20240.75500.78000.75000.76500.76501,538
Sep 3, 20240.78000.78000.76000.77500.77505,453
Sep 2, 20240.79500.80000.77500.78500.78504,657
Aug 30, 20240.72000.80000.72000.79500.795021,882
Aug 29, 20240.72000.72000.69000.69000.6900750
Aug 28, 20240.76500.76500.76000.76000.76003,280
Aug 27, 20240.73500.73500.68000.70500.705016,377
Aug 26, 20240.75000.81000.75000.78000.780012,455
Aug 23, 20240.82500.94500.76500.78000.780019,773
Aug 22, 20240.76500.82500.76500.78500.78505,588
Aug 21, 20240.80000.80000.77500.77500.77509,933
Aug 20, 20240.70500.87000.70500.78000.780040,887
Aug 19, 20240.70000.70000.69500.69500.6950150
Aug 16, 20240.81500.81500.70500.70500.705012,366
Aug 15, 20240.89500.89500.75000.77500.77509,472
Aug 14, 20240.89500.89500.85500.85500.85502,200
Aug 13, 20240.90000.90500.85000.87000.87002,350
Aug 12, 20240.95500.95500.95500.95500.9550-
Aug 9, 20240.91000.95500.91000.95500.95501
Aug 8, 20240.96000.96000.95500.95500.95502,000
Aug 7, 20240.91000.97500.91000.97500.9750235
Aug 6, 20240.99500.99500.95500.95500.955035
Aug 5, 20240.95501.00000.93000.97500.975014,034
Aug 2, 20241.04001.04001.01001.01001.0100200
Aug 1, 20241.03001.05000.98000.98000.980016,101
Jul 31, 20241.06001.06001.02001.02001.02003,711
Jul 30, 20241.03001.03001.03001.03001.0300-
Jul 29, 20241.04001.04001.02001.02001.02006,500
Jul 26, 20241.04001.04000.99501.04001.04005,400
Jul 25, 20241.00001.09001.00001.06001.060012,684
Jul 24, 20241.02001.21001.02001.21001.21002,250
Jul 23, 20241.08001.10000.93501.00001.000027,770
Jul 22, 20241.25001.25001.08001.08001.080021,239
Jul 19, 20241.29001.29001.29001.29001.2900-
Jul 18, 20241.28001.28001.28001.28001.2800-
Jul 17, 20241.32001.32001.29001.29001.2900250
Jul 16, 20241.42001.42001.29001.29001.29004,500
Jul 15, 20241.40001.40001.32001.38001.3800811
Jul 12, 20241.38001.38001.34001.34001.34002,180
Jul 11, 20241.40001.44001.34001.41001.41008,530
Jul 10, 20241.46001.48001.44001.44001.44001,200
Jul 9, 20241.35001.43001.35001.43001.43001,750
Jul 8, 20241.43001.43001.43001.43001.43002,000
Jul 5, 20241.43001.43001.43001.43001.4300-
Jul 4, 20241.44001.44001.43001.43001.4300500
Jul 3, 20241.38001.44001.35001.42001.42002,900
Jul 2, 20241.46001.46001.40001.43001.43002,100
Jul 1, 20241.50001.50001.38001.38001.3800562
Jun 28, 20241.46001.46001.46001.46001.4600-
Jun 27, 20241.48001.48001.48001.48001.4800-
Jun 26, 20241.60001.60001.48001.48001.48005,414
Jun 25, 20241.50001.56001.42001.49001.49008,021
Jun 24, 20241.40001.55001.40001.50001.50006,923
Jun 21, 20241.39001.50001.39001.50001.5000804
Jun 20, 20241.48001.50001.44001.47001.47002,319
Jun 19, 20241.17001.50001.17001.45001.450017,616
Jun 18, 20241.18001.18001.18001.18001.1800-
Jun 17, 20241.20001.20001.12001.18001.180010,357
Jun 14, 20241.20001.22001.16001.18001.18006,453
Jun 13, 20241.33001.33001.12001.16001.160020,261
Jun 12, 20241.49001.54001.48001.48001.48003,000
Jun 11, 20241.50001.50001.50001.50001.5000-
Jun 10, 20241.50001.50001.47001.49001.49004,192
Jun 7, 20241.60001.60001.50001.53001.5300106
Jun 6, 20241.54001.54001.54001.54001.5400-
Jun 5, 20241.54001.54001.54001.54001.5400300
Jun 4, 20241.56001.56001.56001.56001.5600-
Jun 3, 20241.60001.64001.51001.60001.60009,503
May 31, 20241.50001.55001.50001.55001.55001,435
May 30, 20241.53001.53001.53001.53001.5300-
May 29, 20241.59001.59001.50001.54001.54001,799
May 28, 20241.51001.51001.50001.50001.500011,160
May 27, 20241.50001.50001.50001.50001.5000680
May 24, 20241.60001.60001.48001.54001.54002,853
May 23, 20241.70001.70001.44001.64001.640024,567
May 22, 20241.63001.63001.63001.63001.6300-
May 21, 20241.60001.70001.60001.63001.6300251
May 20, 20241.70001.70001.65001.65001.6500225
May 17, 20241.67001.69001.67001.69001.6900300
May 16, 20241.67001.68001.67001.68001.6800100
May 15, 20241.70001.70001.68001.68001.68008
May 14, 20241.66001.69001.62001.69001.69002,418

Related Tickers

T9Z.DE Zumtobel Group AG
4.8200
+0.52%
 
SLSA.DE Solutiance AG
1.8600
-0.53%
 
CEA.DE FRIWO AG
8.25
-1.79%
 
NXS.DE Nexans S.A.
102.80
0.00%
 
703.DE Alfen N.V.
11.85
-4.09%
 
HNL.DE Dr. Hönle AG
11.45
+5.05%
 
PLUN.DE Plug Power Inc.
0.7259
-1.31%
 
FCEL FuelCell Energy, Inc.
4.0300
-5.84%