Lion EMobility AG Historical Data - LMIA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Lion EMobility AG (LMIA)

1.44

0.00

( 0.00% )

Updated: 17:04:29

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-3.35570469799	1.49	1.5	1.34	408	1.43110893	DE
4	-0.15	-9.43396226415	1.59	1.59	1.05	7153	1.19249759	DE
12	-0.24	-14.2857142857	1.68	1.83	1.05	3716	1.34627729	DE
26	-0.66	-31.4285714286	2.1	2.2	1.05	3266	1.56347618	DE
52	-2.66	-64.8780487805	4.1	4.1	1.05	3425	2.08567451	DE
156	-2.05	-58.7392550143	3.49	5.2	1.05	5982	3.08565475	DE
260	-4.06	-73.8181818182	5.5	6.2	1.05	7292	3.45796941	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719952020	1.3799999	0	0.00	1.46	1.46	1.3799999	429
1719865620	1.3799999	0.04	2.99	1.35	1.5	1.35	563
1719606420	1.34	-0.14	-9.46	1.34	1.34	1.34	6
1719520020	1.48	-0.01	-0.67	1.48	1.48	1.48	1000
1719433620	1.49	0	0.00	1.49	1.49	1.49	40
1719347160	1.49	-0.01	-0.67	1.59	1.59	1.49	1168
1719260820	1.5	0.08	5.63	1.44	1.5	1.44	710
1719001560	1.42	0	0.00	1.42	1.42	1.42	0
1718915160	1.42	-0.16	-10.13	1.42	1.42	1.42	580
1718828820	1.58	0.39	32.77	1.1	1.58	1.1	10817
1718742360	1.19	0.04	3.48	1.1499999	1.19	1.09	3025
1718656020	1.1499999	-0.01	-0.86	1.3	1.3	1.1499999	32889
1718396820	1.1599999	0.06	5.45	1.1599999	1.1599999	1.1599999	2041
1718310420	1.1	-0.36	-24.66	1.3	1.3	1.05	60378
1718224020	1.46	0.16	12.31	1.46	1.46	1.46	270
1718137620	1.3	-0.2	-13.33	1.4	1.4	1.3	3770
1718051220	1.5	-0.09	-5.66	1.5	1.5	1.47	3900
1717792020	1.59	0.11	7.43	1.59	1.59	1.59	10
1717705620	1.48	0	0.00	1.48	1.48	1.48	0
1717619220	1.48	0	0.00	1.48	1.48	1.48	0
1717532820	1.48	-0.11	-6.92	1.48	1.48	1.48	400
1717446420	1.59	0.01	0.63	1.59	1.59	1.51	1022
1717187220	1.58	0.1	6.76	1.58	1.58	1.58	400
1717100820	1.48	0.01	0.68	1.59	1.59	1.48	27
1717014420	1.47	0	0.00	1.47	1.47	1.47	0
1716928020	1.47	-0.13	-8.13	1.51	1.51	1.47	2540
1716841560	1.6	0.1	6.67	1.6	1.6	1.6	300
1716582420	1.5	-0.11	-6.83	1.59	1.59	1.5	2410
1716496020	1.61	0	0.00	1.59	1.61	1.58	16362
1716409620	1.61	-0.09	-5.29	1.61	1.61	1.61	58
1716323160	1.7	0	0.00	1.7	1.7	1.7	0
1716236760	1.7	0.07	4.29	1.7	1.7	1.7	500
1715977620	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1715891220	1.6299999	-0.01	-0.61	1.6299999	1.6299999	1.6299999	1
1715804820	1.6399999	-0.04	-2.38	1.7	1.7	1.6399999	1019
1715718420	1.68	-0.02	-1.18	1.68	1.68	1.68	40
1715631960	1.7	-0.03	-1.73	1.59	1.7	1.59	1100
1715372820	1.73	0.13	8.12	1.67	1.73	1.67	4250
1715286420	1.6	0	0.00	1.6	1.6	1.6	0
1715200020	1.6	-0.05	-3.03	1.6	1.6	1.6	700
1715113620	1.65	0	0.00	1.65	1.65	1.65	3000
1715027220	1.65	-0.07	-4.07	1.59	1.65	1.59	850
1714768020	1.72	0.06	3.61	1.65	1.72	1.59	5607
1714681560	1.66	0.08	5.06	1.72	1.72	1.66	56
1714508820	1.58	-0.14	-8.14	1.77	1.77	1.58	3500
1714422420	1.72	-0.02	-1.15	1.7	1.72	1.7	1080
1714163220	1.74	-0.06	-3.33	1.69	1.83	1.69	2000
1714076820	1.8	0.06	3.45	1.59	1.82	1.59	3830
1713990360	1.74	0	0.00	1.74	1.74	1.74	0
1713903960	1.74	0.15	9.43	1.74	1.74	1.73	682
1713817560	1.59	0	0.00	1.59	1.59	1.59	750
1713558420	1.59	-0.01	-0.63	1.59	1.59	1.59	1000
1713472020	1.6	0	0.00	1.59	1.6	1.59	1562
1713385620	1.6	0.01	0.63	1.59	1.6	1.59	1615
1713299220	1.59	0	0.00	1.59	1.59	1.59	0
1713212820	1.59	-0.03	-1.85	1.73	1.73	1.59	3946
1712953620	1.62	-0.01	-0.61	1.7	1.7	1.62	2408
1712867220	1.6299999	-0.17	-9.44	1.6299999	1.6299999	1.6299999	1031
1712780760	1.8	0.1	5.88	1.68	1.8	1.68	170
1712694360	1.7	0.07	4.29	1.68	1.7	1.68	1160
1712607960	1.6299999	0.01	0.62	1.65	1.65	1.6299999	930
1712348820	1.62	0	0.00	1.65	1.65	1.62	2090
1712262360	1.62	-0.16	-8.99	1.71	1.72	1.62	1546
1712175960	1.78	0	0.00	1.78	1.78	1.78	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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