Applied DNA Sciences Inc (UDJ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 13 June 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 12 June 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 11 June 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 10 June 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 07 June 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 06 June 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 05 June 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 04 June 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 03 June 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 31 May 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 30 May 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 29 May 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 28 May 2024 | 1.7650 | 1.7650 | 0.5440 | 0.5440 | 0.5440 | 56 |
| 27 May 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 24 May 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 23 May 2024 | 1.8900 | 1.8900 | 1.5500 | 1.5500 | 1.5500 | 50 |
| 22 May 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 21 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 20 May 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 17 May 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 16 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 15 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 14 May 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 13 May 2024 | 3.3700 | 3.3700 | 2.4500 | 2.4500 | 2.4500 | 150 |
| 10 May 2024 | 3.5400 | 3.6500 | 3.4400 | 3.4400 | 3.4400 | 66 |
| 09 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 08 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 07 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 06 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 03 May 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| 02 May 2024 | 3.6315 | 3.6315 | 3.6315 | 3.6315 | 3.6315 | - |
| 30 Apr 2024 | 3.5900 | 3.5900 | 3.3800 | 3.3805 | 3.3805 | 10 |
| 29 Apr 2024 | 4.0850 | 4.0850 | 4.0675 | 4.0675 | 4.0675 | 1 |
| 26 Apr 2024 | 4.6490 | 4.6490 | 4.6455 | 4.6455 | 4.6455 | 15 |
| 25 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 25 Apr 2024 | 1:20 Stock split | |||||
| 24 Apr 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| 23 Apr 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | - |
| 22 Apr 2024 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | - |
| 19 Apr 2024 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | - |
| 18 Apr 2024 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | - |
| 17 Apr 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | - |
| 16 Apr 2024 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | - |
| 15 Apr 2024 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | - |
| 12 Apr 2024 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | - |
| 11 Apr 2024 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | - |
| 10 Apr 2024 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | - |
| 09 Apr 2024 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | - |
| 08 Apr 2024 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | - |
| 05 Apr 2024 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | - |
| 04 Apr 2024 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | - |
| 03 Apr 2024 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | - |
| 02 Apr 2024 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | - |
| 28 Mar 2024 | 8.4760 | 8.4760 | 8.4760 | 8.4760 | 8.4760 | - |
| 27 Mar 2024 | 8.5120 | 8.5120 | 8.5120 | 8.5120 | 8.5120 | - |
| 26 Mar 2024 | 9.0440 | 9.0440 | 9.0440 | 9.0440 | 9.0440 | - |
| 25 Mar 2024 | 9.0440 | 9.0440 | 9.0440 | 9.0440 | 9.0440 | - |
| 22 Mar 2024 | 9.0440 | 9.0440 | 9.0440 | 9.0440 | 9.0440 | - |
| 21 Mar 2024 | 8.9840 | 8.9840 | 8.9840 | 8.9840 | 8.9840 | - |
| 20 Mar 2024 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | - |
| 19 Mar 2024 | 7.9360 | 7.9360 | 7.9360 | 7.9360 | 7.9360 | - |
| 18 Mar 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| 15 Mar 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| 14 Mar 2024 | 9.5040 | 9.5040 | 9.5040 | 9.5040 | 9.5040 | - |
| 13 Mar 2024 | 9.8520 | 9.8520 | 9.8520 | 9.8520 | 9.8520 | - |
| 12 Mar 2024 | 9.8520 | 9.8520 | 9.8520 | 9.8520 | 9.8520 | - |
| 11 Mar 2024 | 9.8520 | 9.8520 | 9.8520 | 9.8520 | 9.8520 | - |
| 08 Mar 2024 | 10.3600 | 10.3600 | 10.1400 | 10.1400 | 10.1400 | 50 |
| 07 Mar 2024 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | - |
| 06 Mar 2024 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | - |
| 05 Mar 2024 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | - |
| 04 Mar 2024 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | - |
| 01 Mar 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| 29 Feb 2024 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | - |
| 28 Feb 2024 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | - |
| 27 Feb 2024 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | - |
| 26 Feb 2024 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | - |
| 23 Feb 2024 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | - |
| 22 Feb 2024 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | - |
| 21 Feb 2024 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | - |
| 20 Feb 2024 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | - |
| 19 Feb 2024 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | - |
| 16 Feb 2024 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | - |
| 15 Feb 2024 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | - |
| 14 Feb 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| 13 Feb 2024 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | - |
| 12 Feb 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | - |
| 09 Feb 2024 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | - |
| 08 Feb 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| 07 Feb 2024 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | - |
| 06 Feb 2024 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | - |
| 05 Feb 2024 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
| 02 Feb 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| 01 Feb 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| 31 Jan 2024 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | - |
| 30 Jan 2024 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | - |
| 29 Jan 2024 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | - |
| 26 Jan 2024 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | - |
| 25 Jan 2024 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.