AnPac Bio-Medical Science Co Ltd (0UC0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 27 Jun 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 26 Jun 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 25 Jun 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 24 Jun 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 21 Jun 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 20 Jun 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 19 Jun 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 18 Jun 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 17 Jun 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 14 Jun 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 13 Jun 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 12 Jun 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 11 Jun 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 10 Jun 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
| 07 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 06 Jun 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 05 Jun 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 04 Jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 03 Jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 31 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 30 May 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 29 May 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 28 May 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 27 May 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 24 May 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 23 May 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 22 May 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 21 May 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 20 May 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 17 May 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 16 May 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 15 May 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 14 May 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 13 May 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 10 May 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 09 May 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 08 May 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
| 07 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 06 May 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 03 May 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 02 May 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 30 Apr 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 29 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 26 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 25 Apr 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 24 Apr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 23 Apr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
| 22 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 19 Apr 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 18 Apr 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 17 Apr 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 16 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 15 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 12 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
| 11 Apr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 10 Apr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 09 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 08 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 05 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 04 Apr 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| 03 Apr 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 02 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 28 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 27 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 26 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 25 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 22 Mar 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 21 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 20 Mar 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| 19 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 18 Mar 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
| 15 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 14 Mar 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 13 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 12 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 11 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 08 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 07 Mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 06 Mar 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 05 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 04 Mar 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 01 Mar 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 29 Feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 28 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 27 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 26 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 23 Feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 22 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
| 21 Feb 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
| 20 Feb 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 19 Feb 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 16 Feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 15 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
| 14 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 13 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 12 Feb 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 09 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 08 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 07 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| *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.