Lilium NV (LILM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0303 | -3.13567215151 | 0.9663 | 1.02 | 0.901 | 7900769 | 0.97035357 | CS |
| 4 | 0.1555 | 19.9231262012 | 0.7805 | 1.02 | 0.7426 | 5609374 | 0.91527835 | CS |
| 12 | 0.006 | 0.645161290323 | 0.93 | 1.33 | 0.7401 | 4498912 | 0.95139977 | CS |
| 26 | 0.0004 | 0.0427533133818 | 0.9356 | 1.33 | 0.7401 | 3008976 | 0.94124099 | CS |
| 52 | -0.354 | -27.4418604651 | 1.29 | 1.41 | 0.6 | 3439720 | 0.98121091 | CS |
| 156 | -8.144 | -89.6916299559 | 9.08 | 11.66 | 0.3701 | 2569434 | 1.80807075 | CS |
| 260 | -8.144 | -89.6916299559 | 9.08 | 11.66 | 0.3701 | 2569434 | 1.80807075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.9239 | 0.0134 | 1.47 | 0.9438 | 0.945 | 0.902 | 3391611 |
| 1721687700 | 0.9105 | -0.0563 | -5.82 | 0.98 | 0.9899 | 0.901 | 5990205 |
| 1721428500 | 0.9668 | -0.0102 | -1.04 | 0.97495 | 0.9898 | 0.9421 | 6971620 |
| 1721342100 | 0.977 | 0.006 | 0.62 | 1.02 | 1.02 | 0.946 | 11691871 |
| 1721255700 | 0.971 | -0.049 | -4.80 | 0.9799 | 0.9978 | 0.9306 | 7818947 |
| 1721169300 | 1.02 | 0.08 | 8.05 | 0.9663 | 1.02 | 0.9441 | 6340011 |
| 1721082900 | 0.944 | -0.0311 | -3.19 | 1.02 | 1.02 | 0.9227 | 6183837 |
| 1720823700 | 0.9751 | 0.0351 | 3.73 | 0.9707 | 0.987 | 0.9451 | 6057525 |
| 1720737300 | 0.94 | 0.0388 | 4.31 | 0.95 | 1.01 | 0.93291 | 11186161 |
| 1720650900 | 0.9012 | 0.0312 | 3.59 | 0.87 | 0.9325 | 0.84 | 8286091 |
| 1720564500 | 0.87 | 0.0234 | 2.76 | 0.8466 | 0.87 | 0.8149999 | 2181105 |
| 1720478100 | 0.8466 | -0.0111 | -1.29 | 0.8631 | 0.8673 | 0.8131 | 3432228 |
| 1720218900 | 0.8577 | 0.0177 | 2.11 | 0.8579 | 0.8579 | 0.8302 | 4069646 |
| 1720040640 | 0.84 | 0.0474 | 5.98 | 0.801 | 0.847451 | 0.7834 | 3642856 |
| 1719959700 | 0.7926 | -0.0056 | -0.70 | 0.7999 | 0.81 | 0.775 | 3027335 |
| 1719873300 | 0.7982 | 0.0035 | 0.44 | 0.8196 | 0.8199999 | 0.7801 | 3111439 |
| 1719614100 | 0.7947 | -0.0133 | -1.65 | 0.7986 | 0.8087 | 0.78 | 1743033 |
| 1719527700 | 0.808 | 0.0291 | 3.74 | 0.77745 | 0.8128 | 0.77745 | 2865631 |
| 1719441300 | 0.7789 | 0.0139 | 1.82 | 0.77 | 0.7857 | 0.75 | 3689433 |
| 1719354900 | 0.765 | -0.0044 | -0.57 | 0.7805 | 0.79 | 0.7426 | 3305847 |
| 1719268500 | 0.7694 | -0.0232 | -2.93 | 0.805 | 0.8394 | 0.76 | 3620879 |
| 1719009300 | 0.7926 | 0.0433 | 5.78 | 0.7596 | 0.8 | 0.755 | 2915651 |
| 1718922900 | 0.7493 | -0.0038 | -0.50 | 0.77 | 0.7929 | 0.7449 | 2678431 |
| 1718750100 | 0.7531 | -0.0321 | -4.09 | 0.78 | 0.7808 | 0.7401 | 2965580 |
| 1718663700 | 0.7852 | -0.0248 | -3.06 | 0.811 | 0.811 | 0.7631 | 2929856 |
| 1718404500 | 0.81 | -0.0153 | -1.85 | 0.8260999 | 0.84 | 0.7951 | 3974048 |
| 1718318100 | 0.8253 | -0.0181 | -2.15 | 0.86 | 0.86 | 0.8199999 | 2976186 |
| 1718231700 | 0.8434 | 0.0056 | 0.67 | 0.8569 | 0.86 | 0.83 | 2781293 |
| 1718145300 | 0.8378 | -0.0319 | -3.67 | 0.9 | 0.905 | 0.824 | 4651593 |
| 1718058900 | 0.8697 | 0.0337 | 4.03 | 0.86 | 0.89 | 0.838 | 3663516 |
| 1717799700 | 0.836 | -0.014 | -1.65 | 0.8444 | 0.853 | 0.823 | 2736578 |
| 1717713300 | 0.85 | -0.0001 | -0.01 | 0.87 | 0.8799 | 0.8401 | 2494135 |
| 1717626900 | 0.8501 | 0.0054 | 0.64 | 0.8601 | 0.87 | 0.8489 | 2473962 |
| 1717540500 | 0.8447 | -0.0253 | -2.91 | 0.8749 | 0.88 | 0.8428 | 2522103 |
| 1717454100 | 0.87 | -0.02 | -2.25 | 0.9 | 0.905 | 0.856 | 2525459 |
| 1717194900 | 0.89 | -0.0052 | -0.58 | 0.901 | 0.915127 | 0.858 | 4576261 |
| 1717108500 | 0.8952 | -0.0248 | -2.70 | 0.92 | 0.92 | 0.8811 | 3009363 |
| 1717022100 | 0.92 | -0.0143 | -1.53 | 0.935 | 0.9446 | 0.8916 | 3815249 |
| 1716935700 | 0.9343 | 0.042 | 4.71 | 0.93 | 0.9349 | 0.8613 | 8318022 |
| 1716590100 | 0.8923 | -0.1677 | -15.82 | 0.95 | 0.96 | 0.849 | 24022633 |
| 1716503700 | 1.06 | -0.07 | -6.19 | 1.1399999 | 1.1399999 | 1.04 | 2998762 |
| 1716417300 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.09 | 1917332 |
| 1716330900 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.18 | 1.12 | 2190342 |
| 1716244500 | 1.17 | -0.05 | -4.10 | 1.22 | 1.235 | 1.15 | 2873270 |
| 1715985300 | 1.22 | -0.04 | -3.17 | 1.29 | 1.31 | 1.19 | 2657787 |
| 1715898900 | 1.26 | -0.06 | -4.55 | 1.3 | 1.33 | 1.24 | 4601579 |
| 1715812500 | 1.32 | 0.14 | 11.86 | 1.22 | 1.33 | 1.18 | 9192782 |
| 1715726100 | 1.18 | 0.08 | 7.27 | 1.12 | 1.19 | 1.12 | 4493396 |
| 1715639700 | 1.1 | 0.02 | 1.85 | 1.12 | 1.17 | 1.08 | 4034345 |
| 1715380500 | 1.08 | -0.04 | -3.57 | 1.12 | 1.135 | 1.05 | 1680752 |
| 1715294100 | 1.12 | 0.08 | 7.69 | 1.04 | 1.1286 | 1.04 | 2345408 |
| 1715207700 | 1.04 | -0.05 | -4.59 | 1.06 | 1.09 | 0.9943 | 3129273 |
| 1715121300 | 1.09 | -0.04 | -3.54 | 1.15 | 1.155 | 1.08 | 2644602 |
| 1715034900 | 1.1299999 | 0.09 | 8.65 | 1.2 | 1.29 | 1.08 | 7666150 |
| 1714775700 | 1.04 | 0.03 | 2.97 | 1.02 | 1.05 | 1 | 1839773 |
| 1714689300 | 1.01 | 0 | 0.00 | 0.9839 | 1.02 | 0.98 | 1838940 |
| 1714602900 | 1.01 | 0.07 | 7.15 | 0.94 | 1.02 | 0.9385 | 2906849 |
| 1714516500 | 0.9426 | 0.0044 | 0.47 | 0.93 | 0.9649 | 0.9262 | 1741220 |
| 1714430100 | 0.9382 | 0.0101 | 1.09 | 0.9201 | 0.9478 | 0.9201 | 853821 |
| 1714170900 | 0.9281 | 0.0381 | 4.28 | 0.9 | 0.9381 | 0.8914 | 1091228 |
| 1714084500 | 0.89 | -0.0107 | -1.19 | 0.8948 | 0.8988 | 0.8721 | 715751 |
| 1713998100 | 0.9007 | -0.0382 | -4.07 | 0.9194 | 0.9341 | 0.89 | 1083198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
