Australia markets closed

Tiziana Life Sciences Ltd (0RP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.5850+0.0150 (+2.63%)
As of 08:18AM CET. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.58500.58500.58500.58500.5850-
27 Jan 20230.59000.59000.57000.57000.5700-
26 Jan 20230.59000.59000.59000.59000.5900-
25 Jan 20230.59000.59500.56000.56500.5650-
24 Jan 20230.60000.60000.59500.59500.5950-
23 Jan 20230.56500.56500.56500.56500.5650-
20 Jan 20230.57500.57500.57500.57500.5750-
19 Jan 20230.57500.57500.54500.54500.5450-
18 Jan 20230.57500.57500.55000.55500.5550-
17 Jan 20230.61000.61000.55000.55000.5500-
16 Jan 20230.61000.61000.61000.61000.6100-
13 Jan 20230.60000.60000.59500.59500.5950-
12 Jan 20230.55500.56500.55500.55500.5550-
11 Jan 20230.55500.56000.55000.55000.5500-
10 Jan 20230.53500.59500.53000.53000.5300-
09 Jan 20230.58500.58500.58500.58500.5850-
06 Jan 20230.58500.58500.57000.58500.5850-
05 Jan 20230.58500.58500.53500.58500.5850-
04 Jan 20230.54500.58500.54000.58500.5850-
03 Jan 20230.55500.56500.55500.56500.5650-
02 Jan 20230.55500.55500.55500.55500.5550-
30 Dec 20220.53000.53000.53000.53000.5300-
29 Dec 20220.53000.53000.53000.53000.5300-
28 Dec 20220.52000.52000.52000.52000.5200375
27 Dec 20220.55500.55500.55500.55500.5550-
23 Dec 20220.56000.56000.56000.56000.5600-
22 Dec 20220.56000.56000.56000.56000.5600-
21 Dec 20220.55000.56500.54000.54000.5400-
20 Dec 20220.55000.55000.54500.54500.5450-
19 Dec 20220.55000.55000.55000.55000.5500-
16 Dec 20220.53500.54000.53500.54000.5400-
15 Dec 20220.52000.52500.52000.52500.5250-
14 Dec 20220.54500.54500.53000.53000.5300-
13 Dec 20220.55500.55500.55500.55500.5550-
12 Dec 20220.57000.57000.52500.52500.5250-
09 Dec 20220.56000.56000.56000.56000.5600-
08 Dec 20220.57500.57500.55500.55500.5550-
07 Dec 20220.58000.58000.58000.58000.5800-
06 Dec 20220.60500.60500.60500.60500.6050-
05 Dec 20220.58500.58500.58500.58500.5850-
02 Dec 20220.60000.60000.58000.58000.5800-
01 Dec 20220.62500.62500.62500.62500.6250-
30 Nov 20220.62500.62500.62500.62500.6250-
29 Nov 20220.61500.61500.61000.61000.6100-
28 Nov 20220.61000.61000.61000.61000.6100-
25 Nov 20220.61500.62000.60000.61500.6150-
24 Nov 20220.61500.61500.61500.61500.6150-
23 Nov 20220.60500.61000.56000.58000.5800-
22 Nov 20220.60000.60500.59500.60500.6050-
21 Nov 20220.62000.62000.62000.62000.6200-
18 Nov 20220.60000.60000.60000.60000.6000-
17 Nov 20220.64000.64000.64000.64000.6400-
16 Nov 20220.62000.62000.62000.62000.6200-
15 Nov 20220.63000.63000.63000.63000.6300-
14 Nov 20220.66000.66000.66000.66000.6600-
11 Nov 20220.67000.67000.66500.66500.6650-
10 Nov 20220.60500.60500.60500.60500.6050-
09 Nov 20220.64000.64000.64000.64000.6400-
08 Nov 20220.65000.65000.65000.65000.6500-
07 Nov 20220.67500.67500.67500.67500.6750-
04 Nov 20220.63500.63500.63500.63500.6350-
03 Nov 20220.66500.66500.66500.66500.66501,500
02 Nov 20220.67500.68000.57000.57000.5700-
01 Nov 20220.70000.70000.70000.70000.7000-
31 Oct 20220.69500.69500.69500.69500.6950-
28 Oct 20220.70500.70500.65500.65500.6550-
27 Oct 20220.71000.71000.71000.71000.7100-
26 Oct 20220.72500.72500.72500.72500.7250-
25 Oct 20220.71500.71500.71500.71500.7150-
24 Oct 20220.72500.72500.72500.72500.7250-
21 Oct 20220.73500.73500.73500.73500.7350-
20 Oct 20220.72500.72500.72500.72500.7250-
19 Oct 20220.72500.72500.72500.72500.7250-
18 Oct 20220.72000.72500.72000.72500.7250-
17 Oct 20220.75000.75000.75000.75000.7500-
14 Oct 20220.76000.76000.72000.72500.7250-
13 Oct 20220.74000.74500.73000.73000.73002,500
12 Oct 20220.75500.75500.73000.73000.7300-
11 Oct 20220.76000.76000.76000.76000.7600-
10 Oct 20220.79500.79500.72000.74500.7450-
07 Oct 20220.75500.78000.75000.78000.7800-
06 Oct 20220.74500.74500.74500.74500.7450-
05 Oct 20220.77500.77500.77500.77500.7750-
04 Oct 20220.75000.75000.75000.75000.7500-
03 Oct 20220.77500.77500.77500.77500.7750-
30 Sept 20220.77500.77500.75500.75500.7550-
29 Sept 20220.78500.78500.76000.76000.7600-
28 Sept 20220.75500.76000.75500.76000.7600-
27 Sept 20220.79500.79500.79500.79500.7950-
26 Sept 20220.79500.79500.79500.79500.7950-
23 Sept 20220.81000.84500.77500.79000.7900-
22 Sept 20220.78000.78500.75000.75000.7500-
21 Sept 20220.70000.71000.70000.71000.7100-
20 Sept 20220.67500.67500.66000.67500.6750-
19 Sept 20220.72000.72000.61000.61000.6100-
16 Sept 20220.82000.82000.82000.82000.8200-
15 Sept 20220.79000.79000.79000.79000.7900-
14 Sept 20220.76000.77000.76000.77000.7700-
13 Sept 20220.77500.77500.77500.77500.7750-
12 Sept 20220.77500.77500.76500.76500.7650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...