Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,445.28 +287.05 (+0.47%) CMC Crypto 200
1,273.09 -10.69 (-0.83%)
Applied DNA Sciences Inc (UDJP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:30PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 24 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 21 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 20 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 19 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 18 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 17 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 14 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 13 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 12 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 11 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 10 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 07 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 06 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 05 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 04 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 03 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 31 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 30 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 29 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 28 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 27 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 24 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 23 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 22 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 21 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 20 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 17 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 16 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 15 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 14 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 13 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 10 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 09 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 08 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 07 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 06 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 03 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 02 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 30 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 29 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 26 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 25 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 25 Apr 2024 | 1:20 Stock split | |||||
| 24 Apr 2024 | 5.4200 | 5.4200 | 4.3600 | 4.4600 | 4.4600 | - |
| 23 Apr 2024 | 6.1900 | 6.2800 | 5.4400 | 5.4400 | 5.4400 | - |
| 22 Apr 2024 | 6.4500 | 6.6600 | 6.3000 | 6.3000 | 6.3000 | - |
| 19 Apr 2024 | 6.3000 | 6.7400 | 6.3000 | 6.7400 | 6.7400 | - |
| 18 Apr 2024 | 6.2400 | 6.9500 | 6.1900 | 6.8000 | 6.8000 | - |
| 17 Apr 2024 | 6.4900 | 6.8500 | 6.0100 | 6.2100 | 6.2100 | - |
| 16 Apr 2024 | 6.7700 | 7.0100 | 6.5900 | 6.7300 | 6.7300 | - |
| 15 Apr 2024 | 7.1300 | 7.2400 | 6.7800 | 6.7800 | 6.7800 | - |
| 12 Apr 2024 | 7.1100 | 7.4100 | 7.1100 | 7.2300 | 7.2300 | - |
| 11 Apr 2024 | 7.3400 | 7.3400 | 7.0900 | 7.0900 | 7.0900 | - |
| 10 Apr 2024 | 7.2300 | 7.7000 | 7.1900 | 7.4700 | 7.4700 | - |
| 09 Apr 2024 | 7.3000 | 7.6400 | 7.2900 | 7.4000 | 7.4000 | - |
| 08 Apr 2024 | 7.2000 | 7.3700 | 7.2000 | 7.3700 | 7.3700 | - |
| 05 Apr 2024 | 7.3900 | 7.6000 | 7.2900 | 7.2900 | 7.2900 | - |
| 04 Apr 2024 | 8.1500 | 8.1800 | 7.0500 | 7.2800 | 7.2800 | - |
| 03 Apr 2024 | 7.9400 | 8.1000 | 7.7600 | 8.1000 | 8.1000 | - |
| 02 Apr 2024 | 7.8200 | 8.2800 | 7.6700 | 8.1300 | 8.1300 | - |
| 28 Mar 2024 | 8.1080 | 8.2200 | 7.8760 | 7.8760 | 7.8760 | - |
| 27 Mar 2024 | 8.2120 | 8.2120 | 7.7560 | 7.7560 | 7.7560 | - |
| 26 Mar 2024 | 8.9600 | 8.9680 | 8.1840 | 8.1840 | 8.1840 | - |
| 25 Mar 2024 | 9.0240 | 9.2720 | 8.8720 | 8.9760 | 8.9760 | - |
| 22 Mar 2024 | 9.2720 | 9.2880 | 8.8840 | 8.9960 | 8.9960 | - |
| 21 Mar 2024 | 9.2040 | 9.3400 | 8.7120 | 9.0840 | 9.0840 | - |
| 20 Mar 2024 | 8.7200 | 9.2040 | 8.6440 | 9.2040 | 9.2040 | - |
| 19 Mar 2024 | 8.1880 | 8.4480 | 7.9360 | 8.4480 | 8.4480 | - |
| 18 Mar 2024 | 7.4680 | 8.0640 | 7.4520 | 7.9200 | 7.9200 | - |
| 15 Mar 2024 | 7.2720 | 7.6840 | 7.2680 | 7.4560 | 7.4560 | - |
| 14 Mar 2024 | 9.2960 | 9.4920 | 7.6400 | 7.6400 | 7.6400 | - |
| 13 Mar 2024 | 9.8960 | 9.9800 | 9.6880 | 9.6880 | 9.6880 | - |
| 12 Mar 2024 | 10.2100 | 10.3500 | 9.8520 | 9.9200 | 9.9200 | - |
| 11 Mar 2024 | 9.7160 | 10.0900 | 9.5040 | 9.8960 | 9.8960 | - |
| 08 Mar 2024 | 10.2300 | 10.2400 | 9.5000 | 9.8320 | 9.8320 | - |
| 07 Mar 2024 | 10.2900 | 10.6900 | 10.1700 | 10.1700 | 10.1700 | - |
| 06 Mar 2024 | 10.5000 | 10.5000 | 10.1200 | 10.2300 | 10.2300 | - |
| 05 Mar 2024 | 10.1400 | 10.5000 | 10.1400 | 10.2300 | 10.2300 | - |
| 04 Mar 2024 | 10.3100 | 10.5700 | 10.2200 | 10.2200 | 10.2200 | - |
| 01 Mar 2024 | 10.7700 | 10.9400 | 10.3400 | 10.3400 | 10.3400 | - |
| 29 Feb 2024 | 11.0000 | 11.0000 | 10.6800 | 10.8100 | 10.8100 | - |
| 28 Feb 2024 | 10.9200 | 11.2800 | 10.7300 | 10.9000 | 10.9000 | - |
| 27 Feb 2024 | 11.3900 | 11.3900 | 10.9800 | 10.9800 | 10.9800 | - |
| 26 Feb 2024 | 11.9900 | 11.9900 | 11.3400 | 11.3400 | 11.3400 | - |
| 23 Feb 2024 | 12.1500 | 12.5300 | 11.8500 | 11.9200 | 11.9200 | - |
| 22 Feb 2024 | 12.3800 | 12.4800 | 12.1500 | 12.1500 | 12.1500 | - |
| 21 Feb 2024 | 12.5700 | 13.1700 | 12.2900 | 12.2900 | 12.2900 | - |
| 20 Feb 2024 | 11.8500 | 13.0200 | 11.8500 | 12.9500 | 12.9500 | - |
| 19 Feb 2024 | 11.8700 | 11.8900 | 11.8700 | 11.8700 | 11.8700 | - |
| 16 Feb 2024 | 11.2400 | 12.3200 | 11.1300 | 12.2600 | 12.2600 | - |
| 15 Feb 2024 | 11.2800 | 11.2800 | 11.0100 | 11.0900 | 11.0900 | - |
| 14 Feb 2024 | 11.0100 | 11.3800 | 10.9000 | 11.3000 | 11.3000 | - |
| 13 Feb 2024 | 10.5000 | 10.9700 | 10.5000 | 10.8000 | 10.8000 | - |
| 12 Feb 2024 | 11.3000 | 11.5200 | 10.5100 | 10.5100 | 10.5100 | - |
| 09 Feb 2024 | 11.1400 | 11.3200 | 10.8800 | 11.0300 | 11.0300 | - |
| 08 Feb 2024 | 11.1300 | 11.4200 | 11.1300 | 11.4200 | 11.4200 | - |
| 07 Feb 2024 | 10.5100 | 11.3400 | 10.3900 | 11.1400 | 11.1400 | - |
| 06 Feb 2024 | 10.4500 | 10.7600 | 9.9400 | 10.5100 | 10.5100 | - |
| 05 Feb 2024 | 10.6400 | 10.9600 | 10.4300 | 10.4300 | 10.4300 | - |
| *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.