Australia markets closed

Tiziana Life Sciences Ltd (0RP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.7300-0.0350 (-4.58%)
At close: 09:33PM CEST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20240.76500.76500.73000.73000.7300-
05 Sept 20240.82000.82000.76500.76500.7650-
04 Sept 20240.84000.84000.82000.82000.8200-
03 Sept 20240.89500.89500.84000.84000.8400-
02 Sept 20240.89500.89500.89500.89500.8950-
30 Aug 20240.93500.93500.93500.93500.93506,000
29 Aug 20241.05001.05000.95500.95500.9550-
28 Aug 20241.09001.09001.05001.05001.0500-
27 Aug 20241.09001.09001.07001.07001.0700-
26 Aug 20241.07001.09001.07001.09001.0900-
23 Aug 20241.10001.10001.06001.06001.0600700
22 Aug 20241.11001.12001.11001.12001.1200-
21 Aug 20241.07001.12001.07001.11001.1100-
20 Aug 20241.01001.01001.01001.01001.0100-
19 Aug 20241.07001.10001.00001.00001.00001,000
16 Aug 20241.05001.05001.05001.05001.0500-
15 Aug 20240.97001.06000.97001.06001.0600-
14 Aug 20241.21001.21001.21001.21001.2100-
13 Aug 20241.31001.31001.31001.31001.3100-
12 Aug 20241.22001.22001.22001.22001.2200-
09 Aug 20241.17001.28001.15001.28001.28002,800
08 Aug 20241.25001.25001.25001.25001.2500711
07 Aug 20240.98500.98500.98500.98500.9850-
06 Aug 20240.92000.97500.91000.97500.9750-
05 Aug 20240.90500.90500.90500.90500.9050-
02 Aug 20240.93500.93500.91500.91500.9150-
01 Aug 20240.96500.96500.96500.96500.9650-
31 July 20240.92000.96500.92000.96500.9650-
30 July 20240.91500.92000.91500.92000.9200-
29 July 20240.89500.89500.89500.89500.8950-
26 July 20240.89500.89500.89500.89500.8950-
25 July 20240.90000.90000.89000.89000.8900-
24 July 20240.82000.86500.82000.86500.8650-
23 July 20240.80500.81000.80500.81000.8100-
22 July 20240.77000.81500.77000.81500.8150-
19 July 20240.76500.76500.76500.76500.7650-
18 July 20240.72500.72500.72500.72500.7250-
17 July 20240.73000.73000.72000.72000.7200-
16 July 20240.72500.72500.72500.72500.7250-
15 July 20240.73000.73000.72500.72500.7250-
12 July 20240.74000.74000.73500.73500.7350-
11 July 20240.76000.76000.73000.74000.7400-
10 July 20240.74000.74500.74000.74500.7450-
09 July 20240.74500.74500.74500.74500.7450-
08 July 20240.75000.75000.74500.74500.7450-
05 July 20240.74500.74500.74500.74500.7450-
04 July 20240.75000.75000.75000.75000.7500-
03 July 20240.78000.78000.78000.78000.7800-
02 July 20240.80500.80500.80500.80500.8050-
01 July 20240.83500.83500.80000.80000.8000200
28 June 20240.81000.81000.78500.78500.7850-
27 June 20240.84500.84500.82500.82500.8250-
26 June 20240.89500.89500.89500.89500.8950-
25 June 20240.86500.90500.86500.90500.90502,000
24 June 20240.74000.74000.73500.73500.7350-
21 June 20240.72000.74000.72000.74000.7400-
20 June 20240.66000.66000.62500.65500.6550-
19 June 20240.66000.66000.66000.66000.6600-
18 June 20240.72500.72500.72500.72500.7250-
17 June 20240.68500.70000.68500.70000.7000-
14 June 20240.66500.66500.66500.66500.6650-
13 June 20240.74000.74000.64500.64500.6450-
12 June 20240.90000.90000.90000.90000.9000-
11 June 20240.90500.90500.80000.83500.8350350
10 June 20240.92000.92000.88500.88500.8850-
07 June 20240.90500.91000.89500.89500.8950-
06 June 20240.90500.92500.86000.88000.8800-
05 June 20240.90500.94500.90500.94500.9450-
04 June 20240.90500.91000.90500.91000.9100-
03 June 20240.91000.91000.91000.91000.9100-
31 May 20240.85500.87500.85500.85500.8550-
30 May 20240.84000.84500.83500.83500.8350-
29 May 20240.82500.83000.82500.83000.8300-
28 May 20240.73000.80000.73000.80000.8000-
27 May 20240.73000.73000.73000.73000.7300-
24 May 20240.67500.67500.67500.67500.6750-
23 May 20240.73500.73500.69500.69500.6950-
22 May 20240.74000.74000.74000.74000.7400-
21 May 20240.70000.72500.70000.72000.7200-
20 May 20240.67000.67000.67000.67000.6700-
17 May 20240.61500.66000.61500.66000.6600-
16 May 20240.57000.57000.57000.57000.5700-
15 May 20240.51000.56000.51000.56000.5600-
14 May 20240.55500.55500.52000.52000.5200-
13 May 20240.57000.57000.56000.56000.5600-
10 May 20240.59500.59500.59500.59500.5950-
09 May 20240.61000.61000.61000.61000.6100-
08 May 20240.62000.62500.59500.59500.5950-
07 May 20240.64000.64000.64000.64000.6400-
06 May 20240.68000.68000.63000.63000.6300-
03 May 20240.64500.64500.64500.64500.6450-
02 May 20240.60500.60500.60500.60500.6050-
30 Apr 20240.59000.60000.59000.59500.5950750
29 Apr 20240.71500.71500.60000.60000.6000-
26 Apr 20240.77500.77500.77500.77500.7750-
25 Apr 20240.72500.77500.72500.77500.7750-
24 Apr 20240.71000.72000.71000.72000.7200-
23 Apr 20240.69500.71500.65500.65500.6550-
22 Apr 20240.61000.61000.61000.61000.6100-
19 Apr 20240.59000.65500.59000.62500.62502,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...