Australia markets close in 49 minutes

Lisata Therapeutics Inc (8NE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.4400-0.0200 (-0.81%)
At close: 04:08PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.54002.54002.44002.44002.4400-
29 Apr 20242.44002.46002.44002.46002.4600-
26 Apr 20242.46002.54002.42002.46002.4600-
25 Apr 20242.60002.60002.50002.50002.5000-
24 Apr 20242.46002.46002.32002.32002.3200-
23 Apr 20242.48002.50002.48002.50002.5000-
22 Apr 20242.52002.52002.52002.52002.5200-
19 Apr 20242.62002.64002.46002.46002.4600-
18 Apr 20242.58002.58002.46002.46002.4600-
17 Apr 20242.64002.64002.64002.64002.6400-
16 Apr 20242.64002.64002.64002.64002.6400-
15 Apr 20242.70002.70002.66002.66002.6600-
12 Apr 20242.86002.86002.80002.80002.8000-
11 Apr 20242.80002.80002.64002.70002.7000-
10 Apr 20242.76002.76002.62002.76002.7600-
09 Apr 20242.64002.64002.58002.60002.6000-
08 Apr 20242.80002.80002.80002.80002.8000-
05 Apr 20242.76002.76002.70002.70002.7000-
04 Apr 20242.78002.78002.76002.76002.7600-
03 Apr 20242.82002.82002.78002.78002.7800-
02 Apr 20242.86002.86002.80002.80002.8000-
28 Mar 20242.92002.94002.84002.84002.8400-
27 Mar 20242.84002.90002.72002.90002.9000-
26 Mar 20242.80002.88002.80002.88002.8800-
25 Mar 20242.78002.86002.78002.86002.8600-
22 Mar 20242.96002.96002.96002.96002.9600-
21 Mar 20242.68002.82002.68002.76002.7600-
20 Mar 20242.74002.78002.74002.74002.7400-
19 Mar 20242.76002.76002.76002.76002.7600-
18 Mar 20242.74002.78002.72002.76002.7600-
15 Mar 20242.72002.76002.72002.76002.7600-
14 Mar 20242.74002.76002.74002.76002.7600-
13 Mar 20242.76002.78002.76002.76002.7600-
12 Mar 20242.74002.76002.72002.72002.7200-
11 Mar 20242.76002.76002.72002.72002.7200-
08 Mar 20242.76002.76002.76002.76002.7600-
07 Mar 20242.80002.82002.80002.82002.8200-
06 Mar 20242.84002.84002.78002.84002.8400-
05 Mar 20242.94002.94002.82002.82002.8200-
04 Mar 20242.82002.82002.78002.78002.7800-
01 Mar 20242.68002.88002.68002.70002.7000-
29 Feb 20242.88002.94002.86002.94002.9400-
28 Feb 20242.94002.94002.82002.88002.8800-
27 Feb 20242.74002.80002.74002.80002.8000-
26 Feb 20242.72002.74002.72002.74002.7400-
23 Feb 20242.74002.74002.62002.62002.6200-
22 Feb 20242.62002.62002.56002.56002.5600-
21 Feb 20242.74002.74002.48002.48002.4800-
20 Feb 20242.86002.86002.74002.74002.7400-
19 Feb 20242.86002.86002.86002.86002.8600-
16 Feb 20242.64002.64002.64002.64002.6400-
15 Feb 20242.56002.56002.40002.40002.4000-
14 Feb 20242.54002.56002.48002.48002.4800-
13 Feb 20242.50002.50002.48002.50002.5000-
12 Feb 20242.44002.44002.40002.40002.4000-
09 Feb 20242.40002.40002.34002.34002.3400-
08 Feb 20242.42002.44002.42002.44002.4400-
07 Feb 20242.44002.44002.36002.36002.3600-
06 Feb 20242.58002.58002.36002.36002.3600-
05 Feb 20242.42002.44002.42002.44002.4400-
02 Feb 20242.46002.46002.34002.34002.3400-
01 Feb 20242.26002.26002.26002.26002.2600-
31 Jan 20242.52002.52002.52002.52002.5200-
30 Jan 20242.52002.56002.52002.56002.5600-
29 Jan 20242.58002.60002.58002.58002.5800-
26 Jan 20242.44002.44002.44002.44002.4400-
25 Jan 20242.50002.50002.46002.46002.4600-
24 Jan 20242.60002.60002.60002.60002.6000-
23 Jan 20242.64002.64002.64002.64002.6400-
22 Jan 20242.68002.68002.64002.64002.6400-
19 Jan 20242.74002.74002.64002.64002.6400-
18 Jan 20242.66002.68002.58002.58002.5800-
17 Jan 20242.74002.74002.56002.56002.5600-
16 Jan 20242.72002.74002.60002.60002.6000-
15 Jan 20242.72002.72002.72002.72002.7200-
12 Jan 20242.70002.70002.64002.66002.6600-
11 Jan 20242.70002.70002.70002.70002.7000-
10 Jan 20242.78002.78002.68002.68002.6800-
09 Jan 20242.76002.76002.76002.76002.7600-
08 Jan 20242.66002.66002.50002.50002.5000-
05 Jan 20242.72002.74002.50002.50002.5000-
04 Jan 20242.54002.62002.54002.62002.6200-
03 Jan 20242.50002.50002.48002.48002.4800-
02 Jan 20242.44002.46002.44002.46002.4600-
29 Dec 20232.52002.52002.52002.52002.5200-
28 Dec 20232.54002.54002.54002.54002.5400-
27 Dec 20232.56002.56002.46002.46002.4600-
22 Dec 20232.56002.56002.56002.56002.5600-
21 Dec 20232.60002.60002.56002.60002.6000-
20 Dec 20232.54002.54002.44002.44002.4400-
19 Dec 20232.40002.40002.30002.34002.3400-
18 Dec 20232.48002.48002.32002.32002.3200-
15 Dec 20232.64002.66002.46002.54002.5400-
14 Dec 20232.66002.72002.66002.66002.6600-
13 Dec 20232.70002.70002.58002.58002.5800-
12 Dec 20232.40002.40002.38002.38002.3800-
11 Dec 20232.40002.40002.40002.40002.4000-
08 Dec 20232.36002.36002.32002.32002.3200-
07 Dec 20232.26002.26002.26002.26002.2600-
06 Dec 20232.08002.08002.08002.08002.0800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...