Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Lion EMobility AG (LMIA)
Lion EMobility AG (LMIA) Historical

LMIA Lion EMobility AG

1.13

-0.15 (-11.72%)

Jul 22 2024 - Closed

Realtime Data

LMIA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Jul 18 2024	1.25	0.04	3.31%	1.25	1.25	1.25	20
Jul 17 2024	1.21	-0.13	-9.70%	1.21	1.21	1.21	27
Jul 16 2024	1.34	-0.01	-0.74%	1.32	1.34	1.27	2,766
Jul 15 2024	1.35	-0.03	-2.17%	1.42	1.42	1.31	2,756
Jul 12 2024	1.38	0.00	0.00%	1.38	1.38	1.38	0.00
Jul 11 2024	1.38	0.02	1.47%	1.40	1.40	1.38	2,480
Jul 10 2024	1.36	-0.07	-4.90%	1.36	1.36	1.36	313
Jul 09 2024	1.43	0.00	0.00%	1.43	1.43	1.43	0.00
Jul 08 2024	1.43	0.05	3.62%	1.43	1.43	1.43	1,540
Jul 05 2024	1.38	0.00	0.00%	1.38	1.38	1.38	40
Jul 04 2024	1.38	-0.06	-4.17%	1.38	1.38	1.38	1,890
Jul 03 2024	1.44	0.06	4.35%	1.44	1.44	1.44	200
Jul 02 2024	1.38	0.00	0.00%	1.46	1.46	1.38	429
Jul 01 2024	1.38	0.04	2.99%	1.35	1.50	1.35	563
Jun 28 2024	1.34	-0.14	-9.46%	1.34	1.34	1.34	6
Jun 27 2024	1.48	-0.01	-0.67%	1.48	1.48	1.48	1,000
Jun 26 2024	1.49	0.00	0.00%	1.49	1.49	1.49	40
Jun 25 2024	1.49	-0.01	-0.67%	1.59	1.59	1.49	1,168
Jun 24 2024	1.50	0.08	5.63%	1.44	1.50	1.44	710
Jun 21 2024	1.42	0.00	0.00%	1.42	1.42	1.42	0.00
Jun 20 2024	1.42	-0.16	-10.13%	1.42	1.42	1.42	580
Jun 19 2024	1.58	0.39	32.77%	1.10	1.58	1.10	10,817
Jun 18 2024	1.19	0.04	3.48%	1.15	1.19	1.09	3,025
Jun 17 2024	1.15	-0.01	-0.86%	1.30	1.30	1.15	32,889
Jun 14 2024	1.16	0.06	5.45%	1.16	1.16	1.16	2,041
Jun 13 2024	1.10	-0.36	-24.66%	1.30	1.30	1.05	60,378
Jun 12 2024	1.46	0.16	12.31%	1.46	1.46	1.46	270
Jun 11 2024	1.30	-0.20	-13.33%	1.40	1.40	1.30	3,770
Jun 10 2024	1.50	-0.09	-5.66%	1.50	1.50	1.47	3,900
Jun 07 2024	1.59	0.11	7.43%	1.59	1.59	1.59	10
Jun 06 2024	1.48	0.00	0.00%	1.48	1.48	1.48	0.00
Jun 05 2024	1.48	0.00	0.00%	1.48	1.48	1.48	0.00
Jun 04 2024	1.48	-0.11	-6.92%	1.48	1.48	1.48	400
Jun 03 2024	1.59	0.01	0.63%	1.59	1.59	1.51	1,022
May 31 2024	1.58	0.10	6.76%	1.58	1.58	1.58	400
May 30 2024	1.48	0.01	0.68%	1.59	1.59	1.48	27
May 29 2024	1.47	0.00	0.00%	1.47	1.47	1.47	0.00
May 28 2024	1.47	-0.13	-8.13%	1.51	1.51	1.47	2,540
May 27 2024	1.60	0.10	6.67%	1.60	1.60	1.60	300
May 24 2024	1.50	-0.11	-6.83%	1.59	1.59	1.50	2,410
May 23 2024	1.61	0.00	0.00%	1.59	1.61	1.58	16,362
May 22 2024	1.61	-0.09	-5.29%	1.61	1.61	1.61	58
May 21 2024	1.70	0.00	0.00%	1.70	1.70	1.70	0.00
May 20 2024	1.70	0.07	4.29%	1.70	1.70	1.70	500
May 17 2024	1.63	0.00	0.00%	1.63	1.63	1.63	0.00
May 16 2024	1.63	-0.01	-0.61%	1.63	1.63	1.63	1
May 15 2024	1.64	-0.04	-2.38%	1.70	1.70	1.64	1,019
May 14 2024	1.68	-0.02	-1.18%	1.68	1.68	1.68	40
May 13 2024	1.70	-0.03	-1.73%	1.59	1.70	1.59	1,100
May 10 2024	1.73	0.13	8.12%	1.67	1.73	1.67	4,250
May 09 2024	1.60	0.00	0.00%	1.60	1.60	1.60	0.00
May 08 2024	1.60	-0.05	-3.03%	1.60	1.60	1.60	700
May 07 2024	1.65	0.00	0.00%	1.65	1.65	1.65	3,000
May 06 2024	1.65	-0.07	-4.07%	1.59	1.65	1.59	850
May 03 2024	1.72	0.06	3.61%	1.65	1.72	1.59	5,607
May 02 2024	1.66	0.08	5.06%	1.72	1.72	1.66	56
Apr 30 2024	1.58	-0.14	-8.14%	1.77	1.77	1.58	3,500
Apr 29 2024	1.72	-0.02	-1.15%	1.70	1.72	1.70	1,080
Apr 26 2024	1.74	-0.06	-3.33%	1.69	1.83	1.69	2,000
Apr 25 2024	1.80	0.06	3.45%	1.59	1.82	1.59	3,830
Apr 24 2024	1.74	0.00	0.00%	1.74	1.74	1.74	0.00
Apr 23 2024	1.74	0.15	9.43%	1.74	1.74	1.73	682

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions