Lion EMobility AG Historical Data - LMIA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Lion EMobility AG (LMIA)

0.595

-0.045

(-7.03%)

Closed October 15 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.045	-7.03125	0.64	0.66	0.535	998	0.63239827	DE
4	-0.275	-31.6091954023	0.87	0.915	0.535	2476	0.69143317	DE
12	-0.5549999	-48.2608650662	1.1499999	1.1499999	0.535	5549	0.820474	DE
26	-1.135	-65.6069364162	1.73	1.83	0.535	4538	1.02493788	DE
52	-1.505	-71.6666666667	2.1	2.36	0.535	3492	1.31182152	DE
156	-2.125	-78.125	2.72	5.2	0.535	5455	2.93778618	DE
260	-4.905	-89.1818181818	5.5	6.2	0.535	6895	3.32038168	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728937620	0.5649999	-0.09	-13.74	0.5649999	0.5649999	0.5649999	110
1728678360	0.655	0.04	6.50	0.655	0.655	0.655	2000
1728591960	0.615	-0.015	-2.38	0.615	0.615	0.535	1810
1728505560	0.63	0.015	2.44	0.635	0.635	0.63	820
1728419160	0.615	0.01	1.65	0.64	0.64	0.615	249
1728332760	0.605	-0.05	-7.63	0.605	0.605	0.605	1000
1728073560	0.655	-0.005	-0.76	0.655	0.655	0.655	545
1727987220	0.66	-0.045	-6.38	0.715	0.74	0.66	6860
1727900820	0.705	0.02	2.92	0.7	0.705	0.62	3201
1727814420	0.685	-0.015	-2.14	0.76	0.76	0.685	8697
1727727960	0.7	0	0.00	0.7	0.7	0.7	0
1727468760	0.7	-0.05	-6.67	0.74	0.74	0.7	3705
1727382360	0.75	-0.085	-10.18	0.745	0.8149999	0.74	4576
1727295960	0.835	0	0.00	0.835	0.835	0.835	0
1727209560	0.835	0.095	12.84	0.72	0.835	0.72	1250
1727123160	0.74	-0.035	-4.52	0.8	0.915	0.74	3439
1726864020	0.775	0.115	17.42	0.775	0.775	0.775	1
1726777560	0.66	-0.04	-5.71	0.8	0.8	0.66	1255
1726691160	0.7	0	0.00	0.7	0.7	0.7	0
1726604760	0.7	-0.09	-11.39	0.87	0.87	0.7	2581
1726518420	0.79	0.075	10.49	0.72	0.79	0.7	22060
1726259160	0.715	-0.005	-0.69	0.715	0.72	0.715	5350
1726172760	0.72	0.01	1.41	0.655	0.72	0.655	10550
1726086360	0.71	0	0.00	0.71	0.71	0.71	0
1725999960	0.71	0.08	12.70	0.785	0.785	0.71	668
1725913620	0.63	-0.065	-9.35	0.6899999	0.6899999	0.63	25760
1725654360	0.6949999	-0.055	-7.33	0.74	0.795	0.6949999	5160
1725567960	0.75	-0.005	-0.66	0.75	0.75	0.75	4985
1725481560	0.755	-0.005	-0.66	0.77	0.77	0.75	1695
1725395160	0.76	0.06	8.57	0.76	0.76	0.76	1
1725308760	0.7	-0.06	-7.89	0.76	0.87	0.7	1489
1725049560	0.76	0.055	7.80	0.72	0.8	0.72	28190
1724963160	0.705	-0.095	-11.88	0.705	0.72	0.705	1660
1724876760	0.8	0.13	19.40	0.705	0.8	0.705	3200
1724790420	0.67	-0.195	-22.54	0.805	0.805	0.67	2326
1724704020	0.865	0.105	13.82	0.76	0.865	0.76	7902
1724444820	0.76	-0.07	-8.43	0.76	0.76	0.76	800
1724358420	0.83	0.02	2.47	0.73	0.83	0.73	2020
1724271960	0.81	0.01	1.25	0.78	0.81	0.78	1500
1724185560	0.8	0.09	12.68	0.85	0.85	0.8	2650
1724099220	0.71	-0.005	-0.70	0.7	0.73	0.7	14615
1723840020	0.715	-0.08	-10.06	0.8	0.8	0.71	4500
1723753620	0.795	-0.025	-3.05	0.81	0.885	0.775	5598
1723667160	0.8199999	-0.08	-8.89	0.765	0.895	0.765	1420
1723580760	0.9	-0.01	-1.10	0.955	0.955	0.9	2300
1723494360	0.91	-0.05	-5.21	0.91	0.91	0.91	300
1723235220	0.96	0	0.00	0.96	0.96	0.96	0
1723148820	0.96	-0.035	-3.52	0.995	0.995	0.915	849
1723062360	0.995	0.085	9.34	0.995	0.995	0.995	100
1722975960	0.91	-0.025	-2.67	1.02	1.02	0.91	1788
1722889620	0.935	-0.205	-17.98	1.1399999	1.1399999	0.935	4998
1722630360	1.1399999	0.04	3.64	0.965	1.1399999	0.96	2708
1722544020	1.1	0.04	3.77	1.06	1.1	1	479
1722457560	1.06	0.15	15.85	1.06	1.06	1.06	100
1722371160	0.915	0	0.00	0.915	0.915	0.915	0
1722284760	0.915	-0.145	-13.68	0.995	0.995	0.915	800
1722025620	1.06	0.03	2.91	1.02	1.06	1.01	2538
1721939160	1.03	0.01	0.98	1.05	1.05	1	28880
1721852820	1.02	0.09	9.09	1.01	1.1299999	0.995	33600
1721766420	0.935	-0.185	-16.52	1.1499999	1.1499999	0.935	24015
1721679960	1.12	-0.13	-10.40	1.25	1.25	1.04	13767
1721420760	1.25	0	0.00	1.25	1.25	1.25	0
1721334360	1.25	0.04	3.31	1.25	1.25	1.25	20
1721248020	1.21	-0.13	-9.70	1.21	1.21	1.21	27
1721161560	1.34	-0.01	-0.74	1.32	1.34	1.27	2766
1721075160	1.35	-0.03	-2.17	1.42	1.42	1.31	2756

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