Berlin - Delayed Quote EUR

Lilium NV (5KD.BE)

0.0450

+0.0020

+(4.65%)

At close: June 13 at 8:13:03 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 12, 2025	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jun 11, 2025	0.0420	0.0470	0.0420	0.0470	0.0470	1,000
Jun 10, 2025	0.0450	0.0575	0.0450	0.0500	0.0500	15,024
Jun 9, 2025	0.0460	0.0495	0.0460	0.0460	0.0460	31,580
Jun 6, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jun 5, 2025	0.0420	0.0495	0.0420	0.0495	0.0495	12,000
Jun 4, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 3, 2025	0.0489	0.0489	0.0489	0.0489	0.0489	-
Jun 2, 2025	0.0399	0.0480	0.0399	0.0480	0.0480	11,000
May 30, 2025	0.0430	0.0430	0.0430	0.0430	0.0430	-
May 29, 2025	0.0430	0.0430	0.0430	0.0430	0.0430	700
May 28, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	20,000
May 27, 2025	0.0420	0.0480	0.0420	0.0420	0.0420	25,000
May 26, 2025	0.0420	0.0430	0.0420	0.0430	0.0430	12,000
May 23, 2025	0.0400	0.0450	0.0400	0.0421	0.0421	5,500
May 22, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
May 21, 2025	0.0389	0.0389	0.0389	0.0389	0.0389	-
May 20, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	800
May 19, 2025	0.0409	0.0409	0.0382	0.0382	0.0382	2,000
May 16, 2025	0.0370	0.0430	0.0370	0.0380	0.0380	16,500
May 15, 2025	0.0300	0.0436	0.0300	0.0436	0.0436	13,000
May 14, 2025	0.0408	0.0409	0.0408	0.0409	0.0409	3,000
May 13, 2025	0.0410	0.0410	0.0402	0.0402	0.0402	500
May 12, 2025	0.0400	0.0460	0.0400	0.0460	0.0460	600
May 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 8, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
May 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 6, 2025	0.0460	0.0460	0.0440	0.0440	0.0440	10,000
May 5, 2025	0.0399	0.0399	0.0399	0.0399	0.0399	-
May 2, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 30, 2025	0.0380	0.0380	0.0310	0.0310	0.0310	1,140
Apr 29, 2025	0.0350	0.0460	0.0350	0.0460	0.0460	8,500
Apr 28, 2025	0.0350	0.0420	0.0350	0.0420	0.0420	14,000
Apr 25, 2025	0.0390	0.0400	0.0390	0.0400	0.0400	1,106
Apr 24, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 23, 2025	0.0379	0.0379	0.0379	0.0379	0.0379	-
Apr 22, 2025	0.0490	0.0490	0.0480	0.0480	0.0480	35,000
Apr 17, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 16, 2025	0.0389	0.0500	0.0389	0.0460	0.0460	48,800
Apr 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 14, 2025	0.0460	0.0460	0.0400	0.0400	0.0400	1,000
Apr 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 9, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 8, 2025	0.0409	0.0409	0.0409	0.0409	0.0409	-
Apr 7, 2025	0.0409	0.0409	0.0409	0.0409	0.0409	150
Apr 4, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 3, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Apr 2, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	650
Apr 1, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 31, 2025	0.0510	0.0510	0.0500	0.0500	0.0500	43,000
Mar 28, 2025	0.0540	0.0540	0.0530	0.0530	0.0530	32,100
Mar 27, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 26, 2025	0.0580	0.0580	0.0560	0.0560	0.0560	4,000
Mar 25, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 24, 2025	0.0570	0.0600	0.0570	0.0600	0.0600	1,000
Mar 21, 2025	0.0590	0.0590	0.0590	0.0590	0.0590	261,000
Mar 20, 2025	0.0600	0.0600	0.0570	0.0570	0.0570	5,600
Mar 19, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 18, 2025	0.0620	0.0620	0.0620	0.0620	0.0620	-
Mar 17, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 14, 2025	0.0700	0.0700	0.0640	0.0640	0.0640	26,000
Mar 13, 2025	0.0660	0.0730	0.0660	0.0730	0.0730	9,500
Mar 12, 2025	0.0620	0.0740	0.0620	0.0740	0.0740	2,000
Mar 11, 2025	0.0590	0.0680	0.0590	0.0610	0.0610	14,000
Mar 10, 2025	0.0640	0.0640	0.0620	0.0620	0.0620	200
Mar 7, 2025	0.0610	0.0700	0.0610	0.0610	0.0610	3,001
Mar 6, 2025	0.0700	0.0700	0.0620	0.0620	0.0620	340
Mar 5, 2025	0.0720	0.0750	0.0720	0.0750	0.0750	24,900
Mar 4, 2025	0.0710	0.0790	0.0710	0.0790	0.0790	1,000
Mar 3, 2025	0.0820	0.0820	0.0820	0.0820	0.0820	10,000
Feb 28, 2025	0.0850	0.0950	0.0850	0.0901	0.0901	5,000
Feb 27, 2025	0.0830	0.0900	0.0830	0.0900	0.0900	11,712
Feb 26, 2025	0.0600	0.0900	0.0600	0.0900	0.0900	183,400
Feb 25, 2025	0.0600	0.0650	0.0600	0.0650	0.0650	1,000
Feb 24, 2025	0.0630	0.0750	0.0540	0.0750	0.0750	66,200
Feb 21, 2025	0.1550	0.1550	0.0620	0.0900	0.0900	202,804
Feb 20, 2025	0.1660	0.1660	0.1660	0.1660	0.1660	-
Feb 19, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	-
Feb 18, 2025	0.1760	0.1860	0.1670	0.1670	0.1670	45,301
Feb 17, 2025	0.1929	0.1929	0.1750	0.1750	0.1750	9,500
Feb 14, 2025	0.1420	0.1900	0.1420	0.1750	0.1750	68,999
Feb 13, 2025	0.1700	0.1700	0.1500	0.1620	0.1620	56,600
Feb 12, 2025	0.2000	0.2800	0.1800	0.1800	0.1800	67,151
Feb 11, 2025	0.1280	0.1920	0.1280	0.1850	0.1850	54,890
Feb 10, 2025	0.1000	0.1150	0.1000	0.1080	0.1080	10,900
Feb 7, 2025	0.1200	0.1200	0.1100	0.1100	0.1100	19,980
Feb 6, 2025	0.1300	0.1300	0.1200	0.1200	0.1200	17,000
Feb 5, 2025	0.1480	0.1480	0.1480	0.1480	0.1480	-
Feb 4, 2025	0.1500	0.1500	0.1450	0.1450	0.1450	67,500
Feb 3, 2025	0.1550	0.1550	0.1470	0.1470	0.1470	10,000
Jan 31, 2025	0.1580	0.1650	0.1580	0.1650	0.1650	1,000
Jan 30, 2025	0.1800	0.1800	0.1650	0.1660	0.1660	34,381
Jan 29, 2025	0.1780	0.1800	0.1600	0.1800	0.1800	120,200
Jan 28, 2025	0.1850	0.1850	0.1850	0.1850	0.1850	-
Jan 27, 2025	0.2000	0.2000	0.1860	0.1860	0.1860	10,100
Jan 24, 2025	0.1950	0.2050	0.1948	0.2050	0.2050	3,000
Jan 23, 2025	0.1900	0.2100	0.1900	0.2100	0.2100	-
Jan 22, 2025	0.2050	0.2050	0.2000	0.2000	0.2000	20,000
Jan 21, 2025	0.2140	0.2140	0.2140	0.2140	0.2140	-
Jan 20, 2025	0.2250	0.2260	0.2200	0.2250	0.2250	6,500
Jan 17, 2025	0.2300	0.2440	0.2300	0.2398	0.2398	43,454
Jan 16, 2025	0.2200	0.2480	0.2050	0.2480	0.2480	39,360
Jan 15, 2025	0.1850	0.2200	0.1850	0.2200	0.2200	87,500
Jan 14, 2025	0.1600	0.1850	0.1450	0.1850	0.1850	97,413
Jan 13, 2025	0.1929	0.2000	0.1800	0.1800	0.1800	36,800
Jan 10, 2025	0.2150	0.2150	0.1800	0.1800	0.1800	52,000
Jan 9, 2025	0.2230	0.2300	0.2100	0.2100	0.2100	4,495
Jan 8, 2025	0.2700	0.2700	0.1900	0.2340	0.2340	254,638
Jan 7, 2025	0.2900	0.2950	0.2450	0.2700	0.2700	32,760
Jan 6, 2025	0.3000	0.3180	0.2748	0.3100	0.3100	298,180
Jan 3, 2025	0.2450	0.3380	0.2400	0.2750	0.2750	145,911
Jan 2, 2025	0.1500	0.2000	0.1380	0.2000	0.2000	372,230
Dec 30, 2024	0.2882	0.2882	0.1720	0.2230	0.2230	213,736
Dec 27, 2024	0.5200	0.5600	0.2510	0.2630	0.2630	1,970,853
Dec 23, 2024	0.0499	0.0500	0.0201	0.0261	0.0261	301,882
Dec 20, 2024	0.1581	0.1581	0.0565	0.0600	0.0600	243,216
Dec 19, 2024	0.1538	0.1734	0.1538	0.1587	0.1587	11,578
Dec 18, 2024	0.1499	0.1739	0.1499	0.1620	0.1620	13,800
Dec 17, 2024	0.1400	0.1580	0.1400	0.1580	0.1580	6,329
Dec 16, 2024	0.2346	0.2346	0.1462	0.1600	0.1600	5,825
Dec 13, 2024	0.1400	0.1400	0.1300	0.1300	0.1300	71,001
Dec 12, 2024	0.1734	0.1740	0.1500	0.1500	0.1500	35,350
Dec 11, 2024	0.1300	0.1589	0.1300	0.1358	0.1358	10,892
Dec 10, 2024	0.0999	0.1122	0.0999	0.1122	0.1122	3,000
Dec 9, 2024	0.1099	0.1100	0.1040	0.1100	0.1100	12,029
Dec 6, 2024	0.0920	0.0999	0.0920	0.0980	0.0980	58,701
Dec 5, 2024	0.0881	0.0881	0.0879	0.0880	0.0880	94,500
Dec 4, 2024	0.0850	0.0869	0.0850	0.0869	0.0869	600
Dec 3, 2024	0.0901	0.1005	0.0852	0.0900	0.0900	52,977
Dec 2, 2024	0.0852	0.0852	0.0852	0.0852	0.0852	-
Nov 29, 2024	0.0686	0.0850	0.0686	0.0850	0.0850	4,000
Nov 28, 2024	0.0700	0.0840	0.0680	0.0840	0.0840	42,000
Nov 27, 2024	0.0813	0.0813	0.0813	0.0813	0.0813	-
Nov 26, 2024	0.0901	0.0901	0.0800	0.0840	0.0840	26,000
Nov 25, 2024	0.0800	0.0913	0.0800	0.0913	0.0913	1,382
Nov 22, 2024	0.0744	0.0861	0.0744	0.0771	0.0771	10,275
Nov 21, 2024	0.0852	0.1005	0.0852	0.1005	0.1005	14,000
Nov 20, 2024	0.0784	0.0949	0.0784	0.0943	0.0943	3,000
Nov 19, 2024	0.0793	0.1120	0.0793	0.1120	0.1120	20,000
Nov 18, 2024	0.0750	0.1025	0.0750	0.1025	0.1025	67,700
Nov 15, 2024	0.1800	0.1800	0.0900	0.0900	0.0900	14,100
Nov 14, 2024	0.2002	0.2002	0.2002	0.2002	0.2002	-
Nov 13, 2024	0.2200	0.2740	0.1794	0.2242	0.2242	17,656
Nov 12, 2024	0.1200	0.2334	0.1200	0.2334	0.2334	56,000
Nov 11, 2024	0.0702	0.1350	0.0702	0.1350	0.1350	37,857
Nov 8, 2024	0.0550	0.0569	0.0550	0.0569	0.0569	1,000
Nov 7, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 6, 2024	0.0510	0.0646	0.0510	0.0585	0.0585	21,200
Nov 5, 2024	0.0710	0.0781	0.0488	0.0488	0.0488	84,000
Nov 4, 2024	0.0800	0.0849	0.0800	0.0849	0.0849	5,000
Nov 1, 2024	0.0900	0.0980	0.0877	0.0877	0.0877	29,017
Oct 31, 2024	0.0901	0.1056	0.0901	0.0999	0.0999	7,324
Oct 30, 2024	0.0800	0.0976	0.0642	0.0976	0.0976	55,850
Oct 29, 2024	0.1367	0.1367	0.0875	0.0875	0.0875	65,669
Oct 28, 2024	0.1650	0.1780	0.1218	0.1227	0.1227	47,629
Oct 25, 2024	0.1700	0.2570	0.1167	0.1374	0.1374	67,778
Oct 24, 2024	0.4918	0.5000	0.1947	0.1947	0.1947	27,099
Oct 23, 2024	0.4300	0.4596	0.4300	0.4596	0.4596	2,500
Oct 22, 2024	0.4702	0.4702	0.4352	0.4352	0.4352	1,000
Oct 21, 2024	0.4662	0.4906	0.4656	0.4656	0.4656	1,500
Oct 18, 2024	0.5320	0.5605	0.4524	0.4524	0.4524	4,300
Oct 17, 2024	0.6765	0.6765	0.5100	0.5100	0.5100	5,200
Oct 16, 2024	0.6590	0.6895	0.6590	0.6895	0.6895	1,000
Oct 15, 2024	0.6260	0.6260	0.6260	0.6260	0.6260	-
Oct 14, 2024	0.6255	0.6255	0.6255	0.6255	0.6255	-
Oct 11, 2024	0.6595	0.6595	0.5500	0.6495	0.6495	7,140
Oct 10, 2024	0.7080	0.7080	0.7080	0.7080	0.7080	-
Oct 9, 2024	0.7005	0.7005	0.7005	0.7005	0.7005	200
Oct 8, 2024	0.7425	0.7425	0.7425	0.7425	0.7425	-
Oct 7, 2024	0.6975	0.6975	0.6975	0.6975	0.6975	-
Oct 4, 2024	0.6705	0.6705	0.6705	0.6705	0.6705	-
Oct 3, 2024	0.6785	0.6785	0.6785	0.6785	0.6785	-
Oct 2, 2024	0.6705	0.6815	0.6705	0.6815	0.6815	10,000
Oct 1, 2024	0.6890	0.6890	0.6890	0.6890	0.6890	-
Sep 30, 2024	0.6940	0.6940	0.6940	0.6940	0.6940	-
Sep 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 26, 2024	0.6505	0.6645	0.6505	0.6645	0.6645	13
Sep 25, 2024	0.6505	0.6795	0.6505	0.6795	0.6795	200
Sep 24, 2024	0.6360	0.6360	0.6360	0.6360	0.6360	-
Sep 23, 2024	0.6505	0.6505	0.6490	0.6495	0.6495	168
Sep 20, 2024	0.6870	0.6870	0.6870	0.6870	0.6870	-
Sep 19, 2024	0.7160	0.7160	0.7160	0.7160	0.7160	-
Sep 18, 2024	0.7405	0.7540	0.7405	0.7540	0.7540	150
Sep 17, 2024	0.6910	0.6910	0.6910	0.6910	0.6910	-
Sep 16, 2024	0.6955	0.6955	0.6955	0.6955	0.6955	-
Sep 13, 2024	0.6825	0.6825	0.6825	0.6825	0.6825	-
Sep 12, 2024	0.6810	0.6870	0.6810	0.6870	0.6870	400
Sep 11, 2024	0.7055	0.7055	0.7055	0.7055	0.7055	-
Sep 10, 2024	0.6180	0.6180	0.6180	0.6180	0.6180	-
Sep 9, 2024	0.6105	0.6105	0.6105	0.6105	0.6105	-
Sep 6, 2024	0.6275	0.6275	0.6275	0.6275	0.6275	-
Sep 5, 2024	0.6140	0.6140	0.6140	0.6140	0.6140	-
Sep 4, 2024	0.5910	0.5910	0.5910	0.5910	0.5910	-
Sep 3, 2024	0.6205	0.6205	0.5830	0.5830	0.5830	4,001
Sep 2, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 30, 2024	0.6390	0.6390	0.6390	0.6390	0.6390	-
Aug 29, 2024	0.6310	0.6310	0.6310	0.6310	0.6310	-
Aug 28, 2024	0.6700	0.6700	0.6440	0.6440	0.6440	550
Aug 27, 2024	0.6890	0.6890	0.6890	0.6890	0.6890	-
Aug 26, 2024	0.7005	0.7005	0.7005	0.7005	0.7005	-
Aug 23, 2024	0.6955	0.7000	0.6955	0.7000	0.7000	500
Aug 22, 2024	0.6985	0.7145	0.6985	0.7145	0.7145	1,500
Aug 21, 2024	0.7005	0.7005	0.7005	0.7005	0.7005	-
Aug 20, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 19, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 16, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 15, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 14, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 13, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 12, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 9, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 8, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 7, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 6, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 5, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 2, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Aug 1, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Jul 31, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Jul 30, 2024	0.8525	0.8525	0.8525	0.8525	0.8525	-
Jul 29, 2024	0.8505	0.8525	0.8505	0.8525	0.8525	2,000
Jul 26, 2024	0.8365	0.8365	0.8365	0.8365	0.8365	-
Jul 25, 2024	0.8405	0.8600	0.8405	0.8600	0.8600	1,000
Jul 24, 2024	0.8605	0.8605	0.8605	0.8605	0.8605	-
Jul 23, 2024	0.8615	0.8615	0.8595	0.8595	0.8595	1,100
Jul 22, 2024	0.9055	0.9055	0.8375	0.8535	0.8535	3,300
Jul 19, 2024	0.9255	0.9255	0.9255	0.9255	0.9255	-
Jul 18, 2024	0.9005	0.9375	0.8815	0.9200	0.9200	4,855
Jul 17, 2024	0.9095	0.9095	0.8690	0.8690	0.8690	12,000
Jul 16, 2024	0.8705	0.8705	0.8705	0.8705	0.8705	-
Jul 15, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 12, 2024	0.8725	0.8965	0.8725	0.8965	0.8965	10,350
Jul 11, 2024	0.8400	0.8935	0.8400	0.8935	0.8935	1,500
Jul 10, 2024	0.7905	0.8300	0.7905	0.8300	0.8300	361
Jul 9, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jul 8, 2024	0.8005	0.8005	0.8005	0.8005	0.8005	-
Jul 5, 2024	0.7690	0.7690	0.7690	0.7690	0.7690	-
Jul 4, 2024	0.7705	0.7795	0.7705	0.7795	0.7795	1,265
Jul 3, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jul 2, 2024	0.7420	0.7420	0.7420	0.7420	0.7420	-
Jul 1, 2024	0.7705	0.7705	0.7460	0.7460	0.7460	600
Jun 28, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Jun 27, 2024	0.7305	0.7305	0.7305	0.7305	0.7305	-
Jun 26, 2024	0.7125	0.7125	0.7125	0.7125	0.7125	-
Jun 25, 2024	0.7205	0.7205	0.7205	0.7205	0.7205	-
Jun 24, 2024	0.7405	0.7405	0.7405	0.7405	0.7405	-
Jun 21, 2024	0.6930	0.6930	0.6930	0.6930	0.6930	-
Jun 20, 2024	0.7005	0.7005	0.7005	0.7005	0.7005	-
Jun 19, 2024	0.6635	0.6635	0.6635	0.6635	0.6635	-
Jun 18, 2024	0.7240	0.7240	0.7240	0.7240	0.7240	-
Jun 17, 2024	0.7605	0.7605	0.7605	0.7605	0.7605	-
Jun 14, 2024	0.7705	0.7705	0.7705	0.7705	0.7705	-
Jun 13, 2024	0.7705	0.7705	0.7705	0.7705	0.7705	-

TAKOF Volatus Aerospace Inc.

0.1540

+10.00%

EH EHang Holdings Limited

16.65

-1.65%

EVTL Vertical Aerospace Ltd.

5.71

-3.71%

PL Planet Labs PBC

5.37

-1.65%

VOYG Voyager Technologies, Inc.

54.37

+9.84%

RKLB Rocket Lab Corporation

25.41

-3.75%

ACHR Archer Aviation Inc.

9.99

-14.83%

LMT Lockheed Martin Corporation

486.45

+3.66%

BA The Boeing Company

200.32

-1.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lilium NV (5KD.BE)

Related Tickers