Australia markets closed

Lisata Therapeutics Inc (8NE.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
3.12000.0000 (0.00%)
At close: 07:32PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20243.16003.16003.12003.12003.1200-
27 June 20243.10003.14003.10003.12003.1200-
26 June 20243.20003.22003.04003.04003.0400-
25 June 20243.10003.10003.04003.04003.0400-
24 June 20243.20003.20003.02003.02003.0200-
21 June 20243.06003.06002.94003.00003.0000-
20 June 20243.00003.04003.00003.04003.0400-
19 June 20242.98002.98002.98002.98002.9800-
18 June 20243.12003.30003.12003.16003.1600-
17 June 20243.28003.28003.12003.12003.1200-
14 June 20243.14003.18003.12003.18003.1800-
13 June 20243.08003.14003.08003.14003.1400-
12 June 20243.32003.32003.06003.06003.0600-
11 June 20243.12003.28003.10003.28003.2800-
10 June 20242.94003.04002.82003.04003.0400-
07 June 20242.80002.96002.80002.96002.9600-
06 June 20242.78002.82002.74002.82002.8200-
05 June 20242.76002.84002.76002.80002.8000-
04 June 20242.70002.76002.70002.76002.7600-
03 June 20242.64002.72002.64002.72002.7200-
31 May 20242.80002.80002.80002.80002.8000-
30 May 20242.80002.80002.64002.64002.6400-
29 May 20242.56002.72002.56002.72002.7200-
28 May 20242.66002.66002.58002.58002.5800-
27 May 20242.66002.66002.64002.66002.6600-
24 May 20242.84002.84002.62002.62002.6200-
23 May 20242.78002.90002.78002.82002.8200-
22 May 20242.72002.82002.70002.76002.7600-
21 May 20242.54002.64002.46002.64002.6400-
20 May 20242.50002.50002.48002.48002.4800-
17 May 20242.54002.60002.46002.60002.6000-
16 May 20242.56002.56002.40002.40002.4000-
15 May 20242.68002.68002.52002.52002.5200-
14 May 20242.52002.52002.44002.44002.4400-
13 May 20242.68002.68002.46002.46002.4600-
10 May 20242.66002.66002.52002.62002.6200-
09 May 20242.50002.50002.42002.46002.4600-
08 May 20242.52002.52002.42002.42002.4200-
07 May 20242.52002.52002.50002.50002.5000-
06 May 20242.60002.60002.48002.50002.5000-
03 May 20242.70002.70002.38002.42002.4200-
02 May 20242.62002.62002.38002.52002.5200-
30 Apr 20242.52002.52002.42002.50002.5000-
29 Apr 20242.42002.44002.42002.42002.4200-
26 Apr 20242.40002.44002.40002.42002.4200-
25 Apr 20242.58002.58002.40002.40002.4000-
24 Apr 20242.44002.44002.30002.30002.3000-
23 Apr 20242.46002.46002.38002.42002.4200-
22 Apr 20242.50002.50002.44002.44002.4400-
19 Apr 20242.62002.62002.44002.58002.5800-
18 Apr 20242.56002.56002.44002.44002.4400-
17 Apr 20242.62002.62002.44002.44002.4400-
16 Apr 20242.62002.62002.46002.46002.4600-
15 Apr 20242.68002.68002.62002.62002.6200-
12 Apr 20242.84002.84002.68002.68002.6800-
11 Apr 20242.78002.78002.62002.72002.7200-
10 Apr 20242.74002.74002.60002.60002.6000-
09 Apr 20242.62002.74002.58002.74002.7400-
08 Apr 20242.78002.78002.56002.58002.5800-
05 Apr 20242.74002.74002.68002.68002.6800-
04 Apr 20242.76002.76002.74002.74002.7400-
03 Apr 20242.80002.80002.74002.74002.7400-
02 Apr 20242.84002.84002.74002.74002.7400-
28 Mar 20242.92002.92002.82002.82002.8200-
27 Mar 20242.82002.94002.74002.94002.9400-
26 Mar 20242.68002.86002.68002.84002.8400-
25 Mar 20242.76002.84002.76002.84002.8400-
22 Mar 20242.94003.00002.76002.76002.7600-
21 Mar 20242.66002.82002.66002.82002.8200-
20 Mar 20242.74002.80002.72002.80002.8000-
19 Mar 20242.74002.78002.74002.78002.7800-
18 Mar 20242.76002.76002.70002.76002.7600-
15 Mar 20242.72002.74002.72002.74002.7400-
14 Mar 20242.72002.74002.72002.72002.7200-
13 Mar 20242.76002.76002.72002.72002.7200-
12 Mar 20242.72002.78002.72002.78002.7800-
11 Mar 20242.74002.74002.68002.72002.7200-
08 Mar 20242.74002.74002.72002.72002.7200-
07 Mar 20242.78002.78002.66002.72002.7200-
06 Mar 20242.82002.82002.64002.64002.6400-
05 Mar 20242.92002.92002.76002.76002.7600-
04 Mar 20242.80002.82002.74002.82002.8200-
01 Mar 20242.66002.76002.66002.76002.7600-
29 Feb 20242.86002.90002.76002.76002.7600-
28 Feb 20242.92002.92002.80002.80002.8000-
27 Feb 20242.72002.84002.72002.84002.8400-
26 Feb 20242.70002.72002.70002.72002.7200-
23 Feb 20242.72002.72002.62002.70002.7000-
22 Feb 20242.60002.70002.58002.70002.7000-
21 Feb 20242.72002.72002.42002.44002.4400-
20 Feb 20242.84002.84002.70002.72002.7200-
19 Feb 20242.84002.84002.84002.84002.8400-
16 Feb 20242.62002.62002.40002.46002.4600-
15 Feb 20242.54002.54002.40002.42002.4200-
14 Feb 20242.52002.56002.36002.36002.3600-
13 Feb 20242.48002.48002.42002.42002.4200-
12 Feb 20242.42002.42002.36002.38002.3800-
09 Feb 20242.38002.38002.30002.30002.3000-
08 Feb 20242.40002.42002.34002.34002.3400-
07 Feb 20242.42002.42002.32002.36002.3600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...