Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Mesoblast Limited (LWB.F)

Compare
1.3900
-0.0300
(-2.11%)
At close: February 28 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251.44001.44001.39001.39001.3900-
Feb 27, 20251.42001.42001.42001.42001.4200-
Feb 26, 20251.62001.62001.62001.62001.6200-
Feb 25, 20251.62001.62001.62001.62001.6200-
Feb 24, 20251.62001.62001.62001.62001.6200-
Feb 21, 20251.62001.62001.62001.62001.6200-
Feb 20, 20251.62001.62001.62001.62001.6200-
Feb 19, 20251.62001.62001.62001.62001.6200-
Feb 18, 20251.62001.62001.62001.62001.6200-
Feb 17, 20251.62001.62001.62001.62001.6200-
Feb 14, 20251.62001.62001.62001.62001.6200-
Feb 13, 20251.62001.62001.62001.62001.6200-
Feb 12, 20251.62001.62001.62001.62001.6200-
Feb 11, 20251.62001.62001.62001.62001.6200-
Feb 10, 20251.62001.62001.62001.62001.6200-
Feb 7, 20251.62001.62001.62001.62001.6200-
Feb 6, 20251.62001.62001.62001.62001.6200-
Feb 5, 20251.62001.62001.62001.62001.6200-
Feb 4, 20251.62001.62001.62001.62001.6200-
Feb 3, 20251.62001.62001.62001.62001.6200-
Jan 31, 20251.62001.62001.62001.62001.6200-
Jan 30, 20251.62001.62001.62001.62001.6200-
Jan 29, 20251.62001.62001.62001.62001.6200-
Jan 28, 20251.62001.62001.62001.62001.6200-
Jan 27, 20251.62001.62001.62001.62001.6200-
Jan 24, 20251.62001.62001.62001.62001.6200-
Jan 23, 20251.62001.62001.62001.62001.6200-
Jan 22, 20251.62001.62001.62001.62001.6200-
Jan 21, 20251.62001.62001.62001.62001.6200-
Jan 20, 20251.62001.62001.62001.62001.6200-
Jan 17, 20251.62001.62001.62001.62001.6200-
Jan 16, 20251.62001.62001.62001.62001.6200-
Jan 15, 20251.62001.62001.62001.62001.6200-
Jan 14, 20251.62001.62001.62001.62001.6200-
Jan 13, 20251.62001.62001.62001.62001.6200-
Jan 10, 20251.62001.62001.62001.62001.6200-
Jan 9, 20251.60001.62001.60001.62001.6200-
Jan 8, 20251.63001.72001.63001.70001.7000-
Jan 7, 20251.77001.80001.77001.77001.7700-
Jan 6, 20251.91001.91001.76001.79001.79001,050
Jan 3, 20251.86001.89001.86001.89001.8900-
Jan 2, 20251.94001.96001.94001.96001.9600-
Dec 30, 20241.69001.72001.69001.72001.7200-
Dec 27, 20241.51001.84001.51001.83001.83002,100
Dec 23, 20241.53001.53001.43001.43001.4300-
Dec 20, 20241.40001.40001.39001.39001.3900-
Dec 19, 20241.70001.70001.48001.48001.48001,400
Dec 18, 20241.10001.12001.10001.12001.1200-
Dec 17, 20241.13001.13001.10001.10001.1000-
Dec 16, 20241.07001.07001.07001.07001.0700-
Dec 13, 20241.08001.08001.05001.07001.0700-
Dec 12, 20240.95000.95000.94500.94500.9450-
Dec 11, 20240.93500.95500.93500.95500.9550-
Dec 10, 20241.00001.00001.00001.00001.0000-
Dec 9, 20240.97000.97000.97000.97000.9700-
Dec 6, 20240.97000.97000.97000.97000.9700-
Dec 5, 20240.97500.97500.97000.97000.9700-
Dec 4, 20241.05001.05001.04001.04001.0400-
Dec 3, 20241.08001.14001.08001.14001.14004,350
Dec 2, 20241.06001.07001.00001.00001.0000-
Nov 29, 20241.05001.05001.05001.05001.0500-
Nov 28, 20241.03001.04001.03001.04001.0400-
Nov 27, 20241.01001.01001.01001.01001.0100-
Nov 26, 20240.97500.97500.97500.97500.9750-
Nov 25, 20240.97500.97500.97000.97000.9700-
Nov 22, 20240.89500.90000.89500.90000.9000-
Nov 21, 20240.87500.88000.86000.86000.8600-
Nov 20, 20240.92500.92500.92500.92500.9250-
Nov 19, 20240.94500.94500.94500.94500.9450-
Nov 18, 20240.93000.93000.92500.92500.9250-
Nov 15, 20240.96000.96000.96000.96000.9600-
Nov 14, 20241.06001.07001.06001.07001.0700-
Nov 13, 20240.90500.90500.90000.90000.9000-
Nov 12, 20240.89500.89500.89500.89500.8950-
Nov 11, 20240.86500.86500.86500.86500.8650-
Nov 8, 20240.82500.82500.82000.82000.8200-
Nov 7, 20240.80000.80500.80000.80500.8050-
Nov 6, 20240.77500.78000.77500.78000.7800-
Nov 5, 20240.74500.75000.74500.75000.7500-
Nov 4, 20240.74500.74500.74500.74500.7450-
Nov 1, 20240.75500.75500.67500.67500.675050
Oct 31, 20240.77000.77000.75000.75000.7500-
Oct 30, 20240.77500.78000.77500.78000.7800-
Oct 29, 20240.78500.79000.78500.79000.7900-
Oct 28, 20240.76500.78000.76000.78000.7800-
Oct 25, 20240.74500.74500.74500.74500.7450-
Oct 24, 20240.76500.77000.76500.76500.7650-
Oct 23, 20240.81000.81000.81000.81000.8100-
Oct 22, 20240.84000.84000.84000.84000.8400-
Oct 21, 20240.86500.86500.86500.86500.8650-
Oct 18, 20240.86000.86000.86000.86000.8600-
Oct 17, 20240.87000.87500.87000.87500.8750-
Oct 16, 20240.81500.81500.81000.81000.8100-
Oct 15, 20240.85500.85500.85500.85500.8550-
Oct 14, 20240.85500.85500.85000.85000.8500-
Oct 11, 20240.85000.86000.77000.86000.86002,000
Oct 10, 20240.81500.81500.81500.81500.8150-
Oct 9, 20240.82000.82000.82000.82000.8200-
Oct 8, 20240.76500.80000.76500.80000.8000-
Oct 7, 20240.80000.94000.80000.90500.90502,000
Oct 4, 20240.79000.79000.79000.79000.7900-
Oct 3, 20240.72000.80000.72000.80000.8000-
Oct 2, 20240.66500.74000.66500.74000.7400-
Oct 1, 20240.64500.64500.64500.64500.6450-
Sep 30, 20240.62000.62000.62000.62000.6200-
Sep 27, 20240.59500.59500.59500.59500.5950-
Sep 26, 20240.57500.57500.57500.57500.5750-
Sep 25, 20240.58000.58000.58000.58000.5800-
Sep 24, 20240.55500.55500.55500.55500.5550-
Sep 23, 20240.53000.53000.53000.53000.5300-
Sep 20, 20240.57500.57500.57500.57500.5750-
Sep 19, 20240.54000.54000.51000.51000.5100-
Sep 18, 20240.47800.48000.47800.48000.4800-
Sep 17, 20240.51500.51500.48000.48000.4800-
Sep 16, 20240.51500.51500.47600.47600.4760-
Sep 13, 20240.48800.48800.48600.48600.4860-
Sep 12, 20240.49800.49800.49600.49600.4960-
Sep 11, 20240.48200.48200.48200.48200.4820-
Sep 10, 20240.47200.47200.47200.47200.4720-
Sep 9, 20240.47600.47600.47600.47600.4760-
Sep 6, 20240.49000.49000.49000.49000.4900-
Sep 5, 20240.50500.50500.50500.50500.5050-
Sep 4, 20240.51500.52000.51500.52000.5200-
Sep 3, 20240.55500.55500.55500.55500.5550-
Sep 2, 20240.55500.56000.55500.56000.5600-
Aug 30, 20240.54000.54000.54000.54000.5400-
Aug 29, 20240.49800.49800.49600.49800.4980-
Aug 28, 20240.49800.49800.49800.49800.4980-
Aug 27, 20240.49400.49400.49200.49400.4940-
Aug 26, 20240.50000.50000.50000.50000.5000-
Aug 23, 20240.50000.50000.50000.50000.5000-
Aug 22, 20240.52000.52000.52000.52000.5200-
Aug 21, 20240.47000.52000.47000.52000.520010,000
Aug 20, 20240.58500.58500.58500.58500.5850-
Aug 19, 20240.58500.58500.58500.58500.5850-
Aug 16, 20240.58500.58500.58500.58500.5850-
Aug 15, 20240.58500.58500.58500.58500.5850-
Aug 14, 20240.58500.58500.58500.58500.5850-
Aug 13, 20240.58500.58500.58500.58500.5850-
Aug 12, 20240.58500.58500.58500.58500.5850-
Aug 9, 20240.58500.58500.58500.58500.5850-
Aug 8, 20240.58500.58500.58500.58500.5850-
Aug 7, 20240.58500.58500.58500.58500.5850-
Aug 6, 20240.58500.58500.58500.58500.5850-
Aug 5, 20240.58500.58500.58500.58500.5850-
Aug 2, 20240.58500.58500.58500.58500.5850-
Aug 1, 20240.58500.58500.58500.58500.5850-
Jul 31, 20240.58500.58500.58500.58500.5850-
Jul 30, 20240.58500.58500.58500.58500.5850-
Jul 29, 20240.58500.58500.58500.58500.5850-
Jul 26, 20240.58500.58500.58500.58500.5850-
Jul 25, 20240.58500.58500.58500.58500.5850-
Jul 24, 20240.58500.58500.58500.58500.5850-
Jul 23, 20240.58500.58500.58500.58500.5850-
Jul 22, 20240.58500.58500.58500.58500.5850-
Jul 19, 20240.58500.58500.58500.58500.5850-
Jul 18, 20240.58500.58500.58500.58500.5850-
Jul 17, 20240.58500.58500.58500.58500.5850-
Jul 16, 20240.58500.58500.58500.58500.5850-
Jul 15, 20240.58500.58500.58500.58500.5850-
Jul 12, 20240.58500.58500.58500.58500.5850-
Jul 11, 20240.58500.58500.58500.58500.5850-
Jul 10, 20240.58500.58500.58500.58500.5850-
Jul 9, 20240.58500.58500.58500.58500.5850-
Jul 8, 20240.58500.58500.58500.58500.5850-
Jul 5, 20240.58500.58500.58500.58500.5850-
Jul 4, 20240.58500.58500.58500.58500.5850-
Jul 3, 20240.58500.58500.58500.58500.5850-
Jul 2, 20240.58500.58500.58500.58500.5850-
Jul 1, 20240.60000.60000.60000.60000.6000-
Jun 28, 20240.61500.62000.61500.62000.6200-
Jun 27, 20240.61500.61500.61500.61500.6150-
Jun 26, 20240.60000.62000.60000.62000.62002,071
Jun 25, 20240.59000.62500.59000.61500.615019,840
Jun 24, 20240.59500.59500.59500.59500.5950-
Jun 21, 20240.61000.61000.61000.61000.6100-
Jun 20, 20240.67500.67500.67500.67500.6750-
Jun 19, 20240.68000.68000.66000.66000.6600-
Jun 18, 20240.70000.70000.70000.70000.7000-
Jun 17, 20240.67500.67500.67500.67500.6750-
Jun 14, 20240.67000.67000.67000.67000.6700-
Jun 13, 20240.67500.67500.67500.67500.6750-
Jun 12, 20240.63000.63000.63000.63000.6300-
Jun 11, 20240.67000.67000.67000.67000.6700-
Jun 10, 20240.64500.65000.64500.65000.6500-
Jun 7, 20240.63000.63000.63000.63000.6300-
Jun 6, 20240.63000.63000.63000.63000.6300-
Jun 5, 20240.63000.63000.63000.63000.6300-
Jun 4, 20240.69000.69000.69000.69000.6900-
Jun 3, 20240.65000.65000.65000.65000.6500-
May 31, 20240.65000.65000.65000.65000.6500-
May 30, 20240.67000.67000.67000.67000.6700-
May 29, 20240.76000.76000.75500.75500.7550-
May 28, 20240.74000.77500.74000.77500.7750100
May 27, 20240.67500.67500.67500.67500.6750-
May 24, 20240.68500.68500.68500.68500.6850-
May 23, 20240.69000.69000.69000.69000.6900-
May 22, 20240.67500.67500.67500.67500.6750-
May 21, 20240.66000.66500.66000.66500.6650-
May 20, 20240.63500.63500.63000.63000.6300-
May 17, 20240.64000.64000.64000.64000.6400-
May 16, 20240.60500.63500.60000.63500.63507,360
May 15, 20240.61500.61500.61500.61500.6150-
May 14, 20240.62500.62500.62500.62500.6250-
May 13, 20240.61000.61000.61000.61000.6100-
May 10, 20240.62500.62500.62500.62500.6250-
May 9, 20240.64000.64000.64000.64000.6400-
May 8, 20240.69000.70000.69000.70000.700015,700
May 7, 20240.69000.69000.69000.69000.6900-
May 6, 20240.68000.68000.68000.68000.6800-
May 3, 20240.63500.64000.63500.64000.6400-
May 2, 20240.62500.62500.62500.62500.6250-
Apr 30, 20240.58000.58000.58000.58000.5800-
Apr 29, 20240.63500.63500.63500.63500.6350-
Apr 26, 20240.54500.54500.54500.54500.5450-
Apr 25, 20240.53000.53500.53000.53000.5300-
Apr 24, 20240.53500.53500.53000.53000.5300-
Apr 23, 20240.52000.52000.52000.52000.5200-
Apr 22, 20240.46000.46000.46000.46000.4600-
Apr 19, 20240.44000.44000.44000.44000.4400-
Apr 18, 20240.44800.44800.44800.44800.4480-
Apr 17, 20240.43200.43400.43200.43400.4340-
Apr 16, 20240.48800.48800.47000.47000.47005,000
Apr 15, 20240.50000.50000.50000.50000.5000-
Apr 12, 20240.50500.50500.50000.50000.5000-
Apr 11, 20240.50500.50500.50500.50500.5050-
Apr 10, 20240.51500.51500.51000.51000.51001,961
Apr 9, 20240.53000.53000.53000.53000.5300-
Apr 8, 20240.55000.55500.54000.54000.540061,000
Apr 5, 20240.51000.51500.51000.51500.5150-
Apr 4, 20240.53500.53500.53500.53500.5350-
Apr 3, 20240.52500.55000.50000.52000.520022,620
Apr 2, 20240.59000.59000.54000.57000.5700146,970
Mar 28, 20240.28600.42000.28600.42000.42004,425
Mar 27, 20240.25600.25600.25400.25600.2560-
Mar 26, 20240.24800.24800.24800.24800.2480-
Mar 25, 20240.17000.17000.17000.17000.1700-
Mar 22, 20240.17200.17300.17200.17300.1730-
Mar 21, 20240.17100.17100.17100.17100.1710-
Mar 20, 20240.17200.17200.17200.17200.1720-
Mar 19, 20240.17200.17200.17200.17200.1720-
Mar 18, 20240.17500.17500.17500.17500.1750-
Mar 15, 20240.18300.18300.18300.18300.1830-
Mar 14, 20240.19100.19100.19100.19100.1910-
Mar 13, 20240.19400.19400.19400.19400.1940-
Mar 12, 20240.20400.20400.20400.20400.2040-
Mar 11, 20240.16500.23000.16500.20000.200010,865
Mar 8, 20240.16300.16300.16300.16300.1630-
Mar 7, 20240.17600.17600.17600.17600.1760-
Mar 6, 20240.15900.15900.15900.15900.1590-
Mar 5, 20240.15300.15400.15300.15400.1540-
Mar 4, 20240.15200.15200.15100.15100.1510-
Mar 1, 20240.15200.15200.15100.15200.1520-
Feb 29, 20240.16000.16000.16000.16000.1600-
Feb 28, 20240.16000.16000.16000.16000.1600-

Related Tickers

1VT.F Viking Therapeutics, Inc.
27.90
+2.35%
 
NGENF NervGen Pharma Corp.
1.9150
-0.26%
 
CNTB Connect Biopharma Holdings Limited
0.9099
+1.10%
 
PHRRF PharmaTher Holdings Ltd.
0.1420
+4.80%
 
KYTX Kyverna Therapeutics, Inc.
2.8400
+1.43%
 
LYRA Lyra Therapeutics, Inc.
0.2140
+5.52%
 
ATHE Alterity Therapeutics Limited
3.7800
-2.33%
 
ABEO Abeona Therapeutics Inc.
5.24
+1.95%
 
TSHA Taysha Gene Therapies, Inc.
1.6000
+0.63%
 
MURA Mural Oncology plc
3.6800
+0.55%