Berlin - Delayed Quote EUR

Tiziana Life Sciences Ltd (0RP.BE)

Compare
0.8200 +0.1050 (+14.69%)
As of 4:58:06 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.7150 0.8200 0.7100 0.8200 0.8200 -
Jan 9, 2025 0.7150 0.7150 0.7100 0.7150 0.7150 -
Jan 8, 2025 0.6750 0.7300 0.6750 0.7050 0.7050 -
Jan 7, 2025 0.7150 0.7150 0.6800 0.7000 0.7000 -
Jan 6, 2025 0.7100 0.7300 0.6950 0.7000 0.7000 -
Jan 3, 2025 0.6650 0.7150 0.6600 0.7150 0.7150 -
Jan 2, 2025 0.6700 0.6750 0.6500 0.6700 0.6700 -
Dec 30, 2024 0.6450 0.6450 0.6400 0.6400 0.6400 -
Dec 27, 2024 0.6700 0.7150 0.6350 0.6350 0.6350 -
Dec 23, 2024 0.7500 0.7500 0.6600 0.6600 0.6600 -
Dec 20, 2024 0.8000 0.8000 0.7200 0.7200 0.7200 -
Dec 19, 2024 0.9550 0.9550 0.8000 0.8000 0.8000 -
Dec 18, 2024 0.9400 1.0000 0.9400 0.9400 0.9400 -
Dec 17, 2024 0.8850 0.9700 0.8800 0.9400 0.9400 -
Dec 16, 2024 0.8950 0.9050 0.8550 0.8550 0.8550 -
Dec 13, 2024 0.9050 0.9050 0.9000 0.9050 0.9050 -
Dec 12, 2024 0.8950 0.9100 0.8950 0.9000 0.9000 -
Dec 11, 2024 0.9300 0.9350 0.8900 0.9050 0.9050 -
Dec 10, 2024 0.9550 0.9550 0.9300 0.9300 0.9300 -
Dec 9, 2024 0.9550 0.9850 0.9300 0.9550 0.9550 -
Dec 6, 2024 0.9650 0.9750 0.9400 0.9500 0.9500 -
Dec 5, 2024 1.0100 1.0100 0.9550 0.9700 0.9700 -
Dec 4, 2024 0.8700 0.9800 0.8650 0.9550 0.9550 -
Dec 3, 2024 0.9000 0.9000 0.8800 0.8800 0.8800 -
Dec 2, 2024 0.8800 0.8950 0.8800 0.8850 0.8850 -
Nov 29, 2024 0.8700 0.8900 0.8700 0.8750 0.8750 -
Nov 28, 2024 0.8750 0.8950 0.8700 0.8750 0.8750 -
Nov 27, 2024 0.9050 0.9050 0.8800 0.8850 0.8850 -
Nov 26, 2024 0.9150 0.9150 0.9050 0.9100 0.9100 -
Nov 25, 2024 0.9150 0.9250 0.8900 0.9050 0.9050 -
Nov 22, 2024 0.9250 0.9350 0.9150 0.9150 0.9150 -
Nov 21, 2024 0.9500 0.9500 0.9150 0.9250 0.9250 -
Nov 20, 2024 0.9250 0.9550 0.9250 0.9350 0.9350 -
Nov 19, 2024 0.9750 0.9900 0.9300 0.9450 0.9450 -
Nov 18, 2024 0.8450 0.9900 0.8400 0.9900 0.9900 -
Nov 15, 2024 0.8750 0.8750 0.8500 0.8550 0.8550 -
Nov 14, 2024 0.8550 0.8750 0.8550 0.8750 0.8750 -
Nov 13, 2024 0.8850 0.8850 0.8450 0.8450 0.8450 -
Nov 12, 2024 0.8900 0.9250 0.8700 0.8850 0.8850 -
Nov 11, 2024 0.8700 0.9750 0.8650 0.8950 0.8950 -
Nov 8, 2024 0.8450 0.8800 0.8350 0.8800 0.8800 -
Nov 7, 2024 0.8350 0.8550 0.8200 0.8500 0.8500 -
Nov 6, 2024 0.8500 0.8650 0.8200 0.8300 0.8300 -
Nov 5, 2024 0.8350 0.8450 0.8200 0.8250 0.8250 -
Nov 4, 2024 0.8600 0.8850 0.8250 0.8250 0.8250 -
Nov 1, 2024 0.9400 0.9400 0.8500 0.8500 0.8500 -
Oct 31, 2024 1.1200 1.1200 0.8850 0.9150 0.9150 -
Oct 30, 2024 0.9400 1.1100 0.9400 1.0900 1.0900 -
Oct 29, 2024 0.9100 0.9600 0.9100 0.9600 0.9600 -
Oct 28, 2024 0.9400 0.9400 0.9000 0.9300 0.9300 -
Oct 25, 2024 0.9900 1.0300 0.9500 0.9500 0.9500 -
Oct 24, 2024 0.9050 0.9450 0.9000 0.9450 0.9450 -
Oct 23, 2024 0.8000 0.8600 0.7900 0.8600 0.8600 -
Oct 22, 2024 0.7950 0.8050 0.7850 0.7950 0.7950 -
Oct 21, 2024 0.8050 0.8200 0.7750 0.7950 0.7950 -
Oct 18, 2024 0.8250 0.8250 0.8050 0.8150 0.8150 -
Oct 17, 2024 0.8050 0.8150 0.7800 0.8150 0.8150 -
Oct 16, 2024 0.8450 0.8500 0.8150 0.8250 0.8250 -
Oct 15, 2024 0.8550 0.8700 0.8500 0.8550 0.8550 -
Oct 14, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 -
Oct 11, 2024 0.8400 0.8500 0.8300 0.8500 0.8500 -
Oct 10, 2024 0.8650 0.8650 0.8350 0.8350 0.8350 -
Oct 9, 2024 0.8550 0.8600 0.8450 0.8500 0.8500 -
Oct 8, 2024 0.8400 0.8700 0.8250 0.8400 0.8400 -
Oct 7, 2024 0.9100 0.9100 0.8400 0.8600 0.8600 -
Oct 4, 2024 0.8900 0.9200 0.8850 0.9050 0.9050 -
Oct 3, 2024 0.8500 0.9150 0.8450 0.9100 0.9100 -
Oct 2, 2024 0.8350 0.8550 0.8350 0.8350 0.8350 -
Oct 1, 2024 0.8600 0.9300 0.8350 0.8350 0.8350 -
Sep 30, 2024 0.9050 0.9250 0.8850 0.8850 0.8850 -
Sep 27, 2024 0.9300 0.9300 0.8950 0.9100 0.9100 -
Sep 26, 2024 0.8450 0.9000 0.8450 0.9000 0.9000 -
Sep 25, 2024 0.8200 0.8400 0.8150 0.8400 0.8400 -
Sep 24, 2024 0.9150 0.9350 0.8750 0.8750 0.8750 -
Sep 23, 2024 0.9150 0.9450 0.8950 0.8950 0.8950 -
Sep 20, 2024 0.9900 0.9900 0.9250 0.9300 0.9300 -
Sep 19, 2024 0.9650 1.0400 0.9650 1.0200 1.0200 -
Sep 18, 2024 0.7600 0.9800 0.7600 0.9800 0.9800 -
Sep 17, 2024 0.7600 0.8100 0.7500 0.7500 0.7500 -
Sep 16, 2024 0.8300 0.8300 0.8100 0.8100 0.8100 -
Sep 13, 2024 0.8350 0.8350 0.8250 0.8350 0.8350 -
Sep 12, 2024 0.7950 0.8250 0.7950 0.8200 0.8200 -
Sep 11, 2024 0.7850 0.8100 0.7850 0.8050 0.8050 -
Sep 10, 2024 0.7850 0.8100 0.7850 0.8100 0.8100 -
Sep 9, 2024 0.7400 0.8150 0.7400 0.8100 0.8100 -
Sep 6, 2024 0.7700 0.7700 0.7300 0.7550 0.7550 -
Sep 5, 2024 0.8300 0.8300 0.7450 0.7800 0.7800 -
Sep 4, 2024 0.8450 0.8600 0.8350 0.8400 0.8400 -
Sep 3, 2024 0.9000 0.9000 0.8550 0.8550 0.8550 -
Sep 2, 2024 0.9050 0.9050 0.9000 0.9050 0.9050 -
Aug 30, 2024 0.9750 1.0500 0.9000 0.9050 0.9050 -
Aug 29, 2024 1.0700 1.0800 1.0500 1.0500 1.0500 -
Aug 28, 2024 1.1100 1.1300 1.0900 1.1000 1.1000 -
Aug 27, 2024 1.1000 1.1200 1.1000 1.1000 1.1000 -
Aug 26, 2024 1.0900 1.1100 1.0900 1.1000 1.1000 -
Aug 23, 2024 1.1200 1.2100 1.0900 1.0900 1.0900 -
Aug 22, 2024 1.1300 1.1500 1.1000 1.1400 1.1400 -
Aug 21, 2024 1.0900 1.1500 1.0900 1.1500 1.1500 -
Aug 20, 2024 1.0300 1.0900 1.0300 1.0600 1.0600 -
Aug 19, 2024 1.0900 1.0900 1.0300 1.0300 1.0300 -
Aug 16, 2024 1.0700 1.0900 1.0500 1.0700 1.0700 -
Aug 15, 2024 0.9900 1.0800 0.9900 1.0800 1.0800 -
Aug 14, 2024 1.2300 1.2300 0.9700 0.9800 0.9800 -
Aug 13, 2024 1.3300 1.3300 1.2100 1.2100 1.2100 -
Aug 12, 2024 1.2300 1.4600 1.2100 1.4600 1.4600 -
Aug 9, 2024 1.1900 1.2600 1.1200 1.2500 1.2500 -
Aug 8, 2024 1.2800 1.3000 1.1600 1.2100 1.2100 -
Aug 7, 2024 1.0000 1.2900 1.0000 1.2900 1.2900 -
Aug 6, 2024 0.9400 0.9800 0.8950 0.9800 0.9800 -
Aug 5, 2024 0.9150 0.9150 0.7900 0.9150 0.9150 -
Aug 2, 2024 0.9550 0.9550 0.8950 0.9100 0.9100 -
Aug 1, 2024 0.9900 0.9950 0.9500 0.9500 0.9500 -
Jul 31, 2024 0.9400 0.9700 0.9400 0.9700 0.9700 -
Jul 30, 2024 0.9300 0.9500 0.9300 0.9350 0.9350 -
Jul 29, 2024 0.9150 0.9250 0.9150 0.9250 0.9250 -
Jul 26, 2024 0.9150 0.9150 0.8950 0.9150 0.9150 -
Jul 25, 2024 0.9250 0.9250 0.8850 0.8950 0.8950 -
Jul 24, 2024 0.8250 0.9400 0.8250 0.9100 0.9100 -
Jul 23, 2024 0.8250 0.8350 0.8250 0.8300 0.8300 -
Jul 22, 2024 0.7800 0.8600 0.7800 0.8300 0.8300 -
Jul 19, 2024 0.7800 0.7950 0.7600 0.7950 0.7950 -
Jul 18, 2024 0.7400 0.7700 0.7400 0.7500 0.7500 -
Jul 17, 2024 0.7400 0.7400 0.7350 0.7350 0.7350 -
Jul 16, 2024 0.7400 0.7550 0.7350 0.7400 0.7400 -
Jul 15, 2024 0.7400 0.7750 0.7400 0.7400 0.7400 -
Jul 12, 2024 0.7550 0.7900 0.7450 0.7450 0.7450 -
Jul 11, 2024 0.7750 0.7750 0.7450 0.7450 0.7450 -
Jul 10, 2024 0.7500 0.7650 0.7500 0.7550 0.7550 -
Jul 9, 2024 0.7550 0.7850 0.7550 0.7650 0.7650 -
Jul 8, 2024 0.7650 0.7800 0.7600 0.7750 0.7750 -
Jul 5, 2024 0.7500 0.8050 0.7500 0.7650 0.7650 -
Jul 4, 2024 0.7550 0.7600 0.7550 0.7550 0.7550 -
Jul 3, 2024 0.7950 0.8050 0.7600 0.7600 0.7600 -
Jul 2, 2024 0.8250 0.8350 0.7950 0.7950 0.7950 -
Jul 1, 2024 0.8550 0.8550 0.8350 0.8350 0.8350 -
Jun 28, 2024 0.8200 0.8650 0.8150 0.8650 0.8650 -
Jun 27, 2024 0.8650 0.8700 0.8250 0.8300 0.8300 -
Jun 26, 2024 0.9050 0.9150 0.8700 0.8700 0.8700 -
Jun 25, 2024 0.8850 0.8900 0.8600 0.8900 0.8900 -
Jun 24, 2024 0.7450 0.8850 0.7450 0.8800 0.8800 -
Jun 21, 2024 0.7350 0.7400 0.7250 0.7400 0.7400 -
Jun 20, 2024 0.6700 0.7150 0.6350 0.7150 0.7150 -
Jun 19, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jun 18, 2024 0.7350 0.7350 0.6850 0.6850 0.6850 -
Jun 17, 2024 0.6900 0.7450 0.6900 0.7450 0.7450 -
Jun 14, 2024 0.6750 0.7050 0.6750 0.7050 0.7050 -
Jun 13, 2024 0.7550 0.7550 0.6500 0.6500 0.6500 -
Jun 12, 2024 0.9200 0.9200 0.8200 0.8200 0.8200 -
Jun 11, 2024 0.9250 0.9300 0.8450 0.8450 0.8450 -
Jun 10, 2024 0.9300 0.9300 0.8800 0.8900 0.8900 -
Jun 7, 2024 0.9200 0.9200 0.8950 0.9050 0.9050 -
Jun 6, 2024 0.8750 0.9450 0.8700 0.8800 0.8800 -
Jun 5, 2024 0.9200 0.9500 0.9100 0.9100 0.9100 -
Jun 4, 2024 0.9150 0.9150 0.8900 0.9000 0.9000 -
Jun 3, 2024 0.9250 0.9450 0.8650 0.8650 0.8650 -
May 31, 2024 0.8700 0.9250 0.8700 0.9200 0.9200 -
May 30, 2024 0.8600 0.8650 0.8400 0.8650 0.8650 -
May 29, 2024 0.8450 0.8450 0.8000 0.8400 0.8400 -
May 28, 2024 0.7450 0.8100 0.7450 0.8100 0.8100 -
May 27, 2024 0.7450 0.7450 0.7450 0.7450 0.7450 -
May 24, 2024 0.6850 0.7150 0.6850 0.7000 0.7000 -
May 23, 2024 0.7500 0.7500 0.7100 0.7350 0.7350 -
May 22, 2024 0.7550 0.7550 0.7400 0.7400 0.7400 -
May 21, 2024 0.7100 0.7450 0.7050 0.7350 0.7350 -
May 20, 2024 0.6850 0.7200 0.6850 0.7200 0.7200 -
May 17, 2024 0.6250 0.6850 0.6250 0.6800 0.6800 -
May 16, 2024 0.5800 0.6450 0.5750 0.6450 0.6450 -
May 15, 2024 0.5200 0.5650 0.5200 0.5650 0.5650 -
May 14, 2024 0.5650 0.5650 0.5200 0.5200 0.5200 -
May 13, 2024 0.5750 0.5850 0.5700 0.5800 0.5800 -
May 10, 2024 0.5950 0.6050 0.5800 0.5800 0.5800 -
May 9, 2024 0.6200 0.6300 0.6100 0.6100 0.6100 -
May 8, 2024 0.6300 0.6450 0.6250 0.6250 0.6250 -
May 7, 2024 0.6500 0.6600 0.6400 0.6400 0.6400 -
May 6, 2024 0.6950 0.6950 0.6550 0.6600 0.6600 -
May 3, 2024 0.6600 0.6700 0.6450 0.6700 0.6700 -
May 2, 2024 0.6150 0.6500 0.6150 0.6500 0.6500 -
Apr 30, 2024 0.6000 0.6150 0.5800 0.6150 0.6150 -
Apr 29, 2024 0.7300 0.7700 0.6300 0.6300 0.6300 -
Apr 26, 2024 0.7850 0.7850 0.7450 0.7450 0.7450 -
Apr 25, 2024 0.7350 0.7800 0.7300 0.7750 0.7750 -
Apr 24, 2024 0.7250 0.7500 0.6300 0.7500 0.7500 -
Apr 23, 2024 0.7050 0.8150 0.6800 0.7200 0.7200 -
Apr 22, 2024 0.6250 0.6800 0.6100 0.6800 0.6800 -
Apr 19, 2024 0.6000 0.6850 0.6000 0.6300 0.6300 -
Apr 18, 2024 0.4820 0.6000 0.4760 0.5550 0.5550 -
Apr 17, 2024 0.5200 0.5200 0.4960 0.4960 0.4960 -
Apr 16, 2024 0.4720 0.5100 0.4540 0.5100 0.5100 -
Apr 15, 2024 0.4140 0.4600 0.4100 0.4600 0.4600 -
Apr 12, 2024 0.4240 0.4520 0.4240 0.4400 0.4400 -
Apr 11, 2024 0.4040 0.4480 0.4020 0.4220 0.4220 -
Apr 10, 2024 0.4120 0.4120 0.4000 0.4060 0.4060 -
Apr 9, 2024 0.3920 0.4080 0.3920 0.4080 0.4080 -
Apr 8, 2024 0.4160 0.4160 0.3920 0.3920 0.3920 -
Apr 5, 2024 0.4120 0.4180 0.4100 0.4180 0.4180 -
Apr 4, 2024 0.4020 0.4240 0.4020 0.4240 0.4240 -
Apr 3, 2024 0.4200 0.4200 0.4080 0.4080 0.4080 -
Apr 2, 2024 0.4280 0.4340 0.4200 0.4340 0.4340 -
Mar 28, 2024 0.4220 0.4300 0.3980 0.3980 0.3980 -
Mar 27, 2024 0.4060 0.4060 0.3900 0.4040 0.4040 -
Mar 26, 2024 0.4340 0.4340 0.4040 0.4040 0.4040 -
Mar 25, 2024 0.4400 0.4460 0.4340 0.4400 0.4400 -
Mar 22, 2024 0.4340 0.4420 0.4340 0.4420 0.4420 -
Mar 21, 2024 0.4660 0.4660 0.4340 0.4340 0.4340 -
Mar 20, 2024 0.4620 0.4660 0.4460 0.4460 0.4460 -
Mar 19, 2024 0.4800 0.4800 0.4540 0.4600 0.4600 -
Mar 18, 2024 0.4620 0.4760 0.4320 0.4760 0.4760 -
Mar 15, 2024 0.4640 0.4640 0.4520 0.4600 0.4600 -
Mar 14, 2024 0.4620 0.4640 0.4620 0.4640 0.4640 -
Mar 13, 2024 0.4520 0.4600 0.4340 0.4600 0.4600 -
Mar 12, 2024 0.4520 0.4620 0.4440 0.4620 0.4620 -
Mar 11, 2024 0.4420 0.4520 0.4400 0.4520 0.4520 -
Mar 8, 2024 0.4720 0.4760 0.4440 0.4440 0.4440 -
Mar 7, 2024 0.4400 0.4700 0.4400 0.4680 0.4680 -
Mar 6, 2024 0.4760 0.4760 0.4480 0.4500 0.4500 -
Mar 5, 2024 0.4320 0.4900 0.4280 0.4520 0.4520 -
Mar 4, 2024 0.4320 0.4400 0.4240 0.4240 0.4240 -
Mar 1, 2024 0.4440 0.4540 0.4380 0.4380 0.4380 -
Feb 29, 2024 0.4560 0.4560 0.4480 0.4480 0.4480 -
Feb 28, 2024 0.4560 0.4580 0.4540 0.4580 0.4580 -
Feb 27, 2024 0.4680 0.4680 0.4500 0.4580 0.4580 -
Feb 26, 2024 0.4620 0.4720 0.4600 0.4700 0.4700 -
Feb 23, 2024 0.4700 0.4760 0.4660 0.4680 0.4680 -
Feb 22, 2024 0.4840 0.4840 0.4680 0.4760 0.4760 -
Feb 21, 2024 0.4860 0.4860 0.4740 0.4740 0.4740 -
Feb 20, 2024 0.4820 0.4820 0.4700 0.4800 0.4800 -
Feb 19, 2024 0.4820 0.4820 0.4820 0.4820 0.4820 -
Feb 16, 2024 0.4940 0.4940 0.4780 0.4800 0.4800 -
Feb 15, 2024 0.5000 0.5000 0.4820 0.4840 0.4840 -
Feb 14, 2024 0.4840 0.4900 0.4840 0.4860 0.4860 -
Feb 13, 2024 0.4900 0.4900 0.4800 0.4820 0.4820 -
Feb 12, 2024 0.4780 0.4880 0.4780 0.4860 0.4860 -
Feb 9, 2024 0.4860 0.4880 0.4780 0.4800 0.4800 -
Feb 8, 2024 0.4720 0.4900 0.4720 0.4880 0.4880 -
Feb 7, 2024 0.4800 0.4840 0.4740 0.4740 0.4740 -
Feb 6, 2024 0.4820 0.4860 0.4780 0.4780 0.4780 -
Feb 5, 2024 0.4900 0.4940 0.4780 0.4780 0.4780 -
Feb 2, 2024 0.4840 0.4920 0.4840 0.4900 0.4900 -
Feb 1, 2024 0.4900 0.4920 0.4860 0.4860 0.4860 -
Jan 31, 2024 0.4940 0.5100 0.4940 0.5000 0.5000 -
Jan 30, 2024 0.5050 0.5100 0.5000 0.5000 0.5000 -
Jan 29, 2024 0.5100 0.5150 0.5100 0.5100 0.5100 -
Jan 26, 2024 0.5200 0.5200 0.4980 0.5150 0.5150 -
Jan 25, 2024 0.5200 0.5300 0.5150 0.5250 0.5250 -
Jan 24, 2024 0.5400 0.5400 0.5250 0.5250 0.5250 -
Jan 23, 2024 0.5400 0.5400 0.5300 0.5350 0.5350 -
Jan 22, 2024 0.5350 0.5400 0.5250 0.5250 0.5250 -
Jan 19, 2024 0.5500 0.5500 0.5250 0.5350 0.5350 -
Jan 18, 2024 0.5350 0.5450 0.5250 0.5450 0.5450 -
Jan 17, 2024 0.5300 0.5300 0.5200 0.5250 0.5250 -
Jan 16, 2024 0.5200 0.5250 0.5100 0.5250 0.5250 -
Jan 15, 2024 0.5200 0.5200 0.5150 0.5150 0.5150 -
Jan 12, 2024 0.5000 0.5150 0.4980 0.5150 0.5150 -
Jan 11, 2024 0.5100 0.5100 0.5000 0.5050 0.5050 -
Jan 10, 2024 0.5350 0.5350 0.5100 0.5100 0.5100 -

Related Tickers

IMR.MU AC Immune SA
2.7050
-0.18%
 
IMR.SG AC Immune SA
2.6700
-0.56%
 
IMR.F AC Immune SA
2.6050
-1.14%
 
BCTXW BriaCell Therapeutics Corp.
0.1656
-15.03%
 
BCT.TO BriaCell Therapeutics Corp.
0.5700
-6.56%
 
BCTX BriaCell Therapeutics Corp.
0.3908
-9.52%
 
NWBO Northwest Biotherapeutics, Inc.
0.2650
-0.60%
 
ACIU AC Immune SA
2.7158
-3.01%
 
CNSP CNS Pharmaceuticals, Inc.
0.1163
+0.26%
 
CDT Conduit Pharmaceuticals Inc.
0.1188
+44.88%