Lion E-Mobility AG LMIA
XETR · Germany · Producer Manufacturing
€1.46-0.02 (-1.35%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.46 | -1.35% | €1.50 | €1.65 | €1.46 | 5.45K |
| 2026-09-30 | €1.48 | +12.98% | €1.32 | €1.50 | €1.32 | 1.94K |
| 2026-09-29 | €1.31 | -1.50% | €1.33 | €1.34 | €1.31 | 2.42K |
| 2026-09-28 | €1.33 | -1.48% | €1.32 | €1.34 | €1.32 | 3.07K |
| 2026-09-25 | €1.35 | +0.75% | €1.35 | €1.38 | €1.31 | 2.44K |
| 2026-09-24 | €1.34 | -2.90% | €1.37 | €1.37 | €1.31 | 3.48K |
| 2026-09-23 | €1.38 | +3.76% | €1.30 | €1.38 | €1.30 | 3.50K |
| 2026-09-22 | €1.33 | -7.64% | €1.45 | €1.45 | €1.29 | 23.32K |
| 2026-09-21 | €1.44 | -4.64% | €1.55 | €1.55 | €1.43 | 5.05K |
| 2026-09-18 | €1.51 | -6.79% | €1.69 | €1.69 | €1.51 | 6.09K |
| 2026-09-17 | €1.62 | -10.00% | €1.83 | €1.83 | €1.43 | 16.55K |
| 2026-09-16 | €1.80 | -1.64% | €1.78 | €1.80 | €1.78 | 6 |
| 2026-09-15 | €1.83 | 0.00% | €1.90 | €1.90 | €1.77 | 59 |
| 2026-09-14 | €1.83 | +0.55% | €1.82 | €1.83 | €1.82 | 195 |
| 2026-09-11 | €1.82 | +7.06% | €1.72 | €1.94 | €1.72 | 11.12K |
| 2026-09-10 | €1.70 | -0.58% | €1.73 | €1.76 | €1.70 | 7 |
| 2026-09-09 | €1.71 | +6.88% | €1.60 | €1.71 | €1.60 | 2.14K |
| 2026-09-08 | €1.60 | -10.61% | €1.77 | €1.77 | €1.60 | 3.12K |
| 2026-09-07 | €1.79 | +0.56% | €1.78 | €1.79 | €1.75 | 1.21K |
| 2026-09-04 | €1.78 | -3.78% | €1.87 | €1.87 | €1.74 | 2.53K |
| 2026-09-03 | €1.85 | -3.65% | €1.79 | €1.86 | €1.79 | 2.02K |
| 2026-09-02 | €1.92 | -1.54% | €1.92 | €1.92 | €1.92 | 0 |
| 2026-09-01 | €1.95 | +3.72% | €2.00 | €2.00 | €1.85 | 1.10K |
| 2026-08-31 | €1.88 | 0.00% | €1.80 | €1.88 | €1.80 | 2.65K |
| 2026-08-28 | €1.88 | +3.30% | €1.80 | €1.88 | €1.80 | 154 |
| 2026-08-27 | €1.82 | +1.11% | €1.86 | €1.86 | €1.71 | 6.50K |
| 2026-08-26 | €1.80 | +0.56% | €1.94 | €1.94 | €1.72 | 4.06K |
| 2026-08-25 | €1.79 | -7.25% | €1.85 | €1.88 | €1.74 | 5.49K |
| 2026-08-24 | €1.93 | -0.52% | €1.94 | €1.94 | €1.91 | 7 |
| 2026-08-21 | €1.94 | 0.00% | €1.96 | €1.96 | €1.90 | 3.39K |
| 2026-08-20 | €1.94 | -2.02% | €1.92 | €1.94 | €1.91 | 418 |
| 2026-08-19 | €1.98 | -2.94% | €2.02 | €2.02 | €1.92 | 1.28K |
| 2026-08-18 | €2.04 | +0.99% | €2.04 | €2.06 | €1.92 | 6.61K |
| 2026-08-17 | €2.02 | +3.06% | €2.04 | €2.04 | €1.99 | 3.05K |
| 2026-08-14 | €1.96 | +0.51% | €1.98 | €2.08 | €1.96 | 2.77K |
| 2026-08-13 | €1.95 | -6.25% | €2.00 | €2.00 | €1.88 | 7.59K |
| 2026-08-12 | €2.08 | +1.96% | €2.00 | €2.08 | €2.00 | 553 |
| 2026-08-11 | €2.04 | -2.86% | €2.10 | €2.10 | €1.80 | 7.02K |
| 2026-08-10 | €2.10 | -4.55% | €2.20 | €2.20 | €2.00 | 10.24K |
| 2026-08-07 | €2.20 | -1.79% | €2.24 | €2.24 | €2.08 | 9.03K |
| 2026-08-06 | €2.24 | +5.66% | €2.14 | €2.26 | €2.14 | 3.10K |
| 2026-08-05 | €2.12 | -1.85% | €2.08 | €2.20 | €2.08 | 995 |
| 2026-08-04 | €2.16 | 0.00% | €2.14 | €2.16 | €2.14 | 983 |
| 2026-08-03 | €2.16 | 0.00% | €2.16 | €2.24 | €2.14 | 572 |
| 2026-07-31 | €2.16 | +5.88% | €2.14 | €2.16 | €2.14 | 18 |
| 2026-07-30 | €2.04 | -6.42% | €2.16 | €2.22 | €2.00 | 3.44K |
| 2026-07-29 | €2.18 | 0.00% | €2.14 | €2.18 | €2.14 | 2.10K |
| 2026-07-28 | €2.18 | +0.93% | €2.18 | €2.18 | €2.18 | 100 |
| 2026-07-27 | €2.16 | -1.82% | €2.14 | €2.28 | €2.02 | 7.75K |
| 2026-07-24 | €2.20 | +1.85% | €2.26 | €2.26 | €2.20 | 5.31K |
| 2026-07-23 | €2.16 | -3.57% | €2.34 | €2.36 | €2.16 | 7.68K |
| 2026-07-22 | €2.24 | -1.75% | €2.20 | €2.26 | €2.20 | 22 |
| 2026-07-21 | €2.28 | -0.87% | €2.32 | €2.38 | €2.28 | 995 |
| 2026-07-20 | €2.30 | +0.88% | €2.22 | €2.34 | €2.20 | 13.01K |
| 2026-07-17 | €2.28 | +0.88% | €2.22 | €2.28 | €2.22 | 3.58K |
| 2026-07-16 | €2.26 | -1.74% | €2.22 | €2.26 | €2.22 | 108 |
| 2026-07-15 | €2.30 | +2.68% | €2.22 | €2.30 | €2.22 | 2.66K |
| 2026-07-14 | €2.24 | -5.08% | €2.26 | €2.28 | €2.22 | 5.55K |
| 2026-07-13 | €2.36 | +3.51% | €2.36 | €2.36 | €2.34 | 1.13K |
| 2026-07-10 | €2.28 | +1.79% | €2.24 | €2.28 | €2.24 | 170 |
| 2026-07-09 | €2.24 | -7.44% | €2.46 | €2.46 | €2.24 | 6.29K |
| 2026-07-08 | €2.42 | 0.00% | €2.40 | €2.46 | €2.38 | 2.48K |
| 2026-07-07 | €2.42 | +5.22% | €2.26 | €2.42 | €2.26 | 6.72K |
| 2026-07-06 | €2.30 | +0.88% | €2.26 | €2.30 | €2.26 | 37 |
| 2026-07-03 | €2.28 | -5.79% | €2.32 | €2.34 | €2.22 | 26.82K |
| 2026-07-02 | €2.42 | +9.01% | €2.32 | €2.48 | €2.24 | 10.58K |
| 2026-07-01 | €2.22 | -2.63% | €2.40 | €2.40 | €2.22 | 5.90K |
| 2026-06-30 | €2.28 | +0.88% | €2.30 | €2.30 | €2.26 | 611 |
| 2026-06-29 | €2.26 | -2.59% | €2.38 | €2.38 | €2.22 | 8.65K |
| 2026-06-26 | €2.32 | +10.48% | €2.36 | €2.40 | €2.26 | 3.25K |
| 2026-06-25 | €2.10 | 0.00% | €2.10 | €2.10 | €2.10 | 0 |
| 2026-06-24 | €2.10 | +2.94% | €2.08 | €2.10 | €2.08 | 5.53K |
| 2026-06-23 | €2.04 | 0.00% | €2.12 | €2.12 | €2.04 | 2.48K |
| 2026-06-22 | €2.04 | +4.08% | €1.92 | €2.04 | €1.92 | 872 |
| 2026-06-19 | €1.96 | -3.92% | €2.06 | €2.12 | €1.96 | 1.74K |
| 2026-06-18 | €2.04 | +2.00% | €1.90 | €2.04 | €1.90 | 312 |
| 2026-06-17 | €2.00 | -2.91% | €2.02 | €2.04 | €1.91 | 13.55K |
| 2026-06-16 | €2.06 | -0.96% | €2.06 | €2.12 | €2.00 | 26.84K |
| 2026-06-15 | €2.08 | -4.59% | €2.24 | €2.24 | €2.06 | 14.49K |
| 2026-06-12 | €2.18 | -4.39% | €2.38 | €2.38 | €2.16 | 2.35K |
| 2026-06-11 | €2.28 | -5.00% | €2.38 | €2.42 | €2.24 | 7.63K |
| 2026-06-10 | €2.40 | +11.11% | €2.22 | €2.42 | €2.20 | 27.06K |
| 2026-06-09 | €2.16 | -0.92% | €2.20 | €2.20 | €2.04 | 3.02K |
| 2026-06-08 | €2.18 | 0.00% | €2.16 | €2.34 | €2.16 | 2.98K |
| 2026-06-05 | €2.18 | -1.80% | €2.38 | €2.38 | €2.18 | 9.52K |
| 2026-06-04 | €2.22 | -3.48% | €2.36 | €2.36 | €2.22 | 8.44K |
| 2026-06-03 | €2.30 | +0.88% | €2.38 | €2.38 | €2.06 | 23.60K |
| 2026-06-02 | €2.28 | +23.24% | €1.89 | €2.28 | €1.83 | 33.79K |
| 2026-06-01 | €1.85 | +0.54% | €1.89 | €1.89 | €1.80 | 367 |
| 2026-05-29 | €1.84 | 0.00% | €1.80 | €1.88 | €1.80 | 165 |