Australia markets open in 4 hours 9 minutes

Tiziana Life Sciences Ltd (0RP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.6150-0.0250 (-3.91%)
As of 08:04AM CEST. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20230.61500.61500.61500.61500.6150-
22 Sept 20230.64000.64000.64000.64000.6400-
21 Sept 20230.64000.64000.60000.61000.6100-
20 Sept 20230.62000.62500.62000.62500.6250-
19 Sept 20230.62500.62500.62500.62500.6250-
18 Sept 20230.64500.64500.61000.61000.6100-
15 Sept 20230.66000.66000.66000.66000.6600-
14 Sept 20230.66500.66500.66500.66500.6650-
13 Sept 20230.69000.69000.69000.69000.6900-
12 Sept 20230.68000.68500.67500.68500.6850-
11 Sept 20230.68500.69000.66000.66000.6600-
08 Sept 20230.67000.67000.67000.67000.6700-
07 Sept 20230.68500.68500.67500.67500.6750-
06 Sept 20230.69000.69000.69000.69000.6900-
05 Sept 20230.68500.68500.68500.68500.6850-
04 Sept 20230.69000.69000.69000.69000.6900-
01 Sept 20230.66000.67500.66000.67500.6750-
31 Aug 20230.70000.70000.70000.70000.7000-
30 Aug 20230.64500.69000.64500.69000.6900-
29 Aug 20230.62000.65000.60500.65000.6500-
28 Aug 20230.63000.63000.61000.61500.6150-
25 Aug 20230.62500.62500.61000.61000.6100-
24 Aug 20230.62500.62500.62500.62500.6250-
23 Aug 20230.61000.61000.61000.61000.6100-
22 Aug 20230.62500.62500.61500.61500.6150-
21 Aug 20230.66500.66500.66500.66500.6650-
18 Aug 20230.67500.67500.65500.66500.6650-
17 Aug 20230.74500.74500.67000.72000.72001,061
16 Aug 20230.74000.74000.71500.71500.7150261
15 Aug 20230.54000.54000.54000.54000.5400-
14 Aug 20230.56000.56000.56000.56000.5600-
11 Aug 20230.57500.57500.56000.56000.5600-
10 Aug 20230.57000.57000.55500.55500.5550-
09 Aug 20230.58500.58500.58500.58500.5850-
08 Aug 20230.58500.58500.58500.58500.5850-
07 Aug 2023------
04 Aug 20230.59000.59000.57000.57000.5700-
03 Aug 20230.58500.58500.56000.57000.5700-
02 Aug 20230.56500.56500.56000.56000.5600-
01 Aug 20230.58500.58500.58500.58500.5850-
31 July 20230.58000.58000.58000.58000.5800-
28 July 20230.61000.61000.61000.61000.6100-
27 July 20230.59000.59500.57500.59500.5950-
26 July 20230.58000.58000.58000.58000.5800-
25 July 20230.60500.60500.57000.57000.5700-
24 July 20230.61000.61500.60500.60500.6050-
21 July 20230.60000.60000.59500.59500.5950-
20 July 20230.59000.59000.59000.59000.5900-
19 July 20230.58500.58500.58500.58500.5850-
18 July 20230.58500.59000.58500.59000.5900-
17 July 20230.60000.60000.58500.58500.5850-
14 July 20230.60000.60000.60000.60000.6000-
13 July 20230.60500.60500.60500.60500.6050-
12 July 20230.62000.62000.61000.61000.6100-
11 July 20230.61500.61500.61500.61500.6150-
10 July 20230.62000.62000.62000.62000.6200-
07 July 20230.60500.62000.60500.61000.6100-
06 July 20230.62500.62500.60500.60500.6050-
05 July 20230.61500.63000.61500.63000.6300-
04 July 20230.62500.62500.62500.62500.6250-
03 July 20230.61500.61500.61500.61500.6150-
30 June 20230.62000.62000.62000.62000.6200-
29 June 20230.63500.63500.63500.63500.6350-
28 June 20230.63000.63000.63000.63000.6300-
27 June 20230.64000.64000.64000.64000.6400-
26 June 20230.64500.64500.64500.64500.6450-
23 June 20230.65000.65500.64500.64500.6450-
22 June 20230.64000.65500.64000.65500.6550-
21 June 20230.63000.64000.63000.64000.6400-
20 June 20230.57000.63000.57000.63000.6300800
19 June 20230.63500.63500.63500.63500.6350-
16 June 20230.71000.71000.70000.70000.7000-
15 June 20230.68000.68000.64500.67500.6750-
14 June 20230.69000.69000.68000.68000.6800-
13 June 20230.71500.71500.71500.71500.7150-
12 June 2023------
09 June 20230.69000.69000.67000.68000.6800-
08 June 20230.72000.72000.67500.69000.6900-
07 June 20230.78000.78000.71000.71000.7100-
06 June 20230.85500.85500.73000.73000.7300-
05 June 20230.98000.98500.96000.96000.9600-
02 June 20230.82500.92000.81000.92000.9200-
01 June 2023------
31 May 20230.78000.79500.78000.78500.7850-
30 May 20230.68000.68000.68000.68000.6800-
29 May 20230.67500.67500.67500.67500.6750-
26 May 20230.68500.68500.68500.68500.6850-
25 May 20230.66500.66500.66500.66500.6650-
24 May 20230.69500.69500.69500.69500.6950-
23 May 2023------
22 May 20230.76000.76000.75500.75500.7550-
19 May 20230.76500.77500.74000.74000.7400-
18 May 20230.71000.71000.71000.71000.7100-
17 May 20230.72000.72000.72000.72000.7200-
16 May 20230.71500.71500.71500.71500.7150-
15 May 20230.71000.71000.71000.71000.7100-
12 May 20230.74000.74500.74000.74500.7450-
11 May 20230.73000.73000.73000.73000.7300-
10 May 20230.70500.70500.70500.70500.7050-
09 May 20230.72000.72000.69000.69000.6900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...