CureVac N.V. (5CV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:47PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.1020 | 3.2520 | 3.0060 | 3.0060 | 3.0060 | 11,141 |
| 20 May 2024 | 3.3000 | 3.3600 | 3.0820 | 3.0920 | 3.0920 | 34,395 |
| 17 May 2024 | 3.2500 | 3.5840 | 3.1860 | 3.1860 | 3.1860 | 130,981 |
| 16 May 2024 | 2.9020 | 3.3000 | 2.9020 | 3.1500 | 3.1500 | 37,388 |
| 15 May 2024 | 2.8360 | 3.0220 | 2.8360 | 2.9880 | 2.9880 | 11,728 |
| 14 May 2024 | 2.7260 | 2.9300 | 2.7260 | 2.9300 | 2.9300 | 23,754 |
| 13 May 2024 | 2.7280 | 2.8080 | 2.6820 | 2.7520 | 2.7520 | 11,201 |
| 10 May 2024 | 2.7480 | 2.8100 | 2.7200 | 2.7200 | 2.7200 | 14,251 |
| 09 May 2024 | 2.7000 | 2.7660 | 2.6620 | 2.7640 | 2.7640 | 6,100 |
| 08 May 2024 | 2.8120 | 2.8120 | 2.6580 | 2.7000 | 2.7000 | 4,460 |
| 07 May 2024 | 2.7620 | 2.8840 | 2.6860 | 2.8840 | 2.8840 | 10,719 |
| 06 May 2024 | 2.9900 | 3.0000 | 2.6780 | 2.7720 | 2.7720 | 43,555 |
| 03 May 2024 | 2.6200 | 2.8720 | 2.5360 | 2.8720 | 2.8720 | 10,195 |
| 02 May 2024 | 2.4200 | 2.5840 | 2.4020 | 2.5840 | 2.5840 | 8,888 |
| 30 Apr 2024 | 2.3320 | 2.4080 | 2.3220 | 2.3780 | 2.3780 | 17,752 |
| 29 Apr 2024 | 2.1940 | 2.3520 | 2.1480 | 2.3440 | 2.3440 | 31,924 |
| 26 Apr 2024 | 2.2000 | 2.2620 | 2.1440 | 2.1440 | 2.1440 | 26,387 |
| 25 Apr 2024 | 2.3660 | 2.3780 | 2.0560 | 2.1000 | 2.1000 | 32,691 |
| 24 Apr 2024 | 2.4040 | 2.4760 | 2.1960 | 2.2660 | 2.2660 | 25,783 |
| 23 Apr 2024 | 2.3500 | 2.5000 | 2.3500 | 2.4000 | 2.4000 | 30,080 |
| 22 Apr 2024 | 2.3100 | 2.4020 | 2.2940 | 2.3980 | 2.3980 | 15,997 |
| 19 Apr 2024 | 2.2480 | 2.3460 | 2.2480 | 2.2880 | 2.2880 | 38,377 |
| 18 Apr 2024 | 2.4320 | 2.4380 | 2.3000 | 2.3100 | 2.3100 | 9,871 |
| 17 Apr 2024 | 2.5300 | 2.5460 | 2.4140 | 2.4280 | 2.4280 | 17,776 |
| 16 Apr 2024 | 2.4740 | 2.6140 | 2.4220 | 2.5740 | 2.5740 | 12,906 |
| 15 Apr 2024 | 2.7000 | 2.7900 | 2.4940 | 2.5000 | 2.5000 | 36,581 |
| 12 Apr 2024 | 2.7860 | 2.7900 | 2.6980 | 2.6980 | 2.6980 | 11,180 |
| 11 Apr 2024 | 2.7720 | 2.7760 | 2.7000 | 2.7760 | 2.7760 | 10,562 |
| 10 Apr 2024 | 2.6880 | 2.7900 | 2.6880 | 2.7760 | 2.7760 | 3,200 |
| 09 Apr 2024 | 2.8000 | 2.8620 | 2.7500 | 2.7500 | 2.7500 | 11,478 |
| 08 Apr 2024 | 2.8500 | 2.8860 | 2.7700 | 2.7760 | 2.7760 | 8,510 |
| 05 Apr 2024 | 2.7080 | 2.8840 | 2.7080 | 2.7800 | 2.7800 | 14,469 |
| 04 Apr 2024 | 2.6580 | 2.7820 | 2.6160 | 2.7400 | 2.7400 | 13,320 |
| 03 Apr 2024 | 2.6900 | 2.7440 | 2.6500 | 2.6500 | 2.6500 | 9,201 |
| 02 Apr 2024 | 2.8100 | 2.8500 | 2.6000 | 2.6000 | 2.6000 | 16,504 |
| 28 Mar 2024 | 2.8250 | 2.9150 | 2.8250 | 2.8500 | 2.8500 | 9,063 |
| 27 Mar 2024 | 2.7750 | 2.8250 | 2.7000 | 2.7900 | 2.7900 | 22,443 |
| 26 Mar 2024 | 2.9250 | 2.9900 | 2.7200 | 2.7500 | 2.7500 | 21,756 |
| 25 Mar 2024 | 2.8400 | 2.9450 | 2.8000 | 2.8750 | 2.8750 | 25,386 |
| 22 Mar 2024 | 2.8300 | 2.8700 | 2.7800 | 2.7950 | 2.7950 | 9,882 |
| 21 Mar 2024 | 2.6400 | 2.8300 | 2.6400 | 2.7800 | 2.7800 | 11,880 |
| 20 Mar 2024 | 2.8150 | 2.8450 | 2.5300 | 2.6700 | 2.6700 | 31,634 |
| 19 Mar 2024 | 3.0050 | 3.0050 | 2.7150 | 2.7450 | 2.7450 | 21,911 |
| 18 Mar 2024 | 3.0350 | 3.0400 | 2.9350 | 2.9350 | 2.9350 | 19,338 |
| 15 Mar 2024 | 3.0250 | 3.0650 | 3.0000 | 3.0400 | 3.0400 | 14,378 |
| 14 Mar 2024 | 3.0850 | 3.1150 | 3.0100 | 3.0300 | 3.0300 | 17,592 |
| 13 Mar 2024 | 3.0950 | 3.1950 | 3.0500 | 3.0500 | 3.0500 | 6,237 |
| 12 Mar 2024 | 3.0600 | 3.1950 | 3.0150 | 3.0800 | 3.0800 | 12,066 |
| 11 Mar 2024 | 3.1050 | 3.2500 | 3.0650 | 3.0650 | 3.0650 | 12,521 |
| 08 Mar 2024 | 3.0300 | 3.1900 | 3.0050 | 3.1900 | 3.1900 | 15,888 |
| 07 Mar 2024 | 3.0500 | 3.0650 | 3.0000 | 3.0200 | 3.0200 | 13,560 |
| 06 Mar 2024 | 3.0400 | 3.0850 | 3.0000 | 3.0550 | 3.0550 | 6,713 |
| 05 Mar 2024 | 3.1350 | 3.1350 | 3.0600 | 3.0950 | 3.0950 | 11,747 |
| 04 Mar 2024 | 3.2300 | 3.2300 | 3.0150 | 3.0800 | 3.0800 | 17,438 |
| 01 Mar 2024 | 3.2100 | 3.2400 | 3.1200 | 3.1200 | 3.1200 | 10,365 |
| 29 Feb 2024 | 3.2100 | 3.2600 | 3.1600 | 3.2400 | 3.2400 | 24,370 |
| 28 Feb 2024 | 3.3350 | 3.3350 | 3.2100 | 3.2100 | 3.2100 | 5,081 |
| 27 Feb 2024 | 3.1900 | 3.3650 | 3.1650 | 3.3650 | 3.3650 | 8,991 |
| 26 Feb 2024 | 3.0700 | 3.1350 | 3.0350 | 3.1000 | 3.1000 | 4,671 |
| 23 Feb 2024 | 3.1500 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 23,562 |
| 22 Feb 2024 | 3.1500 | 3.2000 | 3.1050 | 3.1050 | 3.1050 | 7,375 |
| 21 Feb 2024 | 3.1800 | 3.2300 | 3.1500 | 3.1500 | 3.1500 | 7,545 |
| 20 Feb 2024 | 3.2200 | 3.2300 | 3.1350 | 3.1650 | 3.1650 | 10,933 |
| 19 Feb 2024 | 3.2100 | 3.2550 | 3.1550 | 3.2150 | 3.2150 | 2,905 |
| 16 Feb 2024 | 3.1850 | 3.2650 | 3.1550 | 3.2650 | 3.2650 | 9,986 |
| 15 Feb 2024 | 3.2300 | 3.2700 | 3.1750 | 3.2000 | 3.2000 | 6,697 |
| 14 Feb 2024 | 3.1350 | 3.2100 | 3.1350 | 3.2100 | 3.2100 | 4,084 |
| 13 Feb 2024 | 3.2700 | 3.2700 | 3.1600 | 3.1650 | 3.1650 | 23,523 |
| 12 Feb 2024 | 3.2500 | 3.2550 | 3.1700 | 3.1700 | 3.1700 | 12,074 |
| 09 Feb 2024 | 3.2000 | 3.2600 | 3.1900 | 3.1900 | 3.1900 | 3,886 |
| 08 Feb 2024 | 3.2650 | 3.2750 | 3.1800 | 3.2750 | 3.2750 | 13,007 |
| 07 Feb 2024 | 3.3200 | 3.3450 | 3.1500 | 3.1950 | 3.1950 | 10,108 |
| 06 Feb 2024 | 3.1900 | 3.3600 | 3.1900 | 3.3200 | 3.3200 | 14,332 |
| 05 Feb 2024 | 3.2850 | 3.3000 | 3.1800 | 3.2100 | 3.2100 | 8,397 |
| 02 Feb 2024 | 3.2600 | 3.3200 | 3.1950 | 3.2450 | 3.2450 | 7,395 |
| 01 Feb 2024 | 3.3200 | 3.3700 | 3.2500 | 3.3000 | 3.3000 | 10,959 |
| 31 Jan 2024 | 3.4050 | 3.4300 | 3.3000 | 3.3000 | 3.3000 | 8,140 |
| 30 Jan 2024 | 3.3850 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 16,903 |
| 29 Jan 2024 | 3.3250 | 3.3800 | 3.2150 | 3.3800 | 3.3800 | 14,490 |
| 26 Jan 2024 | 3.3400 | 3.4150 | 3.2800 | 3.2800 | 3.2800 | 9,796 |
| 25 Jan 2024 | 3.3000 | 3.3850 | 3.2800 | 3.3850 | 3.3850 | 8,071 |
| 24 Jan 2024 | 3.3500 | 3.4300 | 3.3000 | 3.3200 | 3.3200 | 15,626 |
| 23 Jan 2024 | 3.4550 | 3.5500 | 3.3300 | 3.3600 | 3.3600 | 10,825 |
| 22 Jan 2024 | 3.3700 | 3.5450 | 3.3300 | 3.5050 | 3.5050 | 9,837 |
| 19 Jan 2024 | 3.3100 | 3.3750 | 3.2400 | 3.3250 | 3.3250 | 8,306 |
| 18 Jan 2024 | 3.5100 | 3.5100 | 3.3000 | 3.3550 | 3.3550 | 15,170 |
| 17 Jan 2024 | 3.3550 | 3.5350 | 3.3000 | 3.4500 | 3.4500 | 26,195 |
| 16 Jan 2024 | 3.5800 | 3.5800 | 3.4000 | 3.4300 | 3.4300 | 14,255 |
| 15 Jan 2024 | 3.6000 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 22,934 |
| 12 Jan 2024 | 3.3300 | 3.6600 | 3.3200 | 3.6150 | 3.6150 | 15,001 |
| 11 Jan 2024 | 3.5500 | 3.5500 | 3.3300 | 3.3300 | 3.3300 | 16,448 |
| 10 Jan 2024 | 3.6800 | 3.6800 | 3.5000 | 3.5000 | 3.5000 | 21,663 |
| 09 Jan 2024 | 3.8300 | 3.8450 | 3.6400 | 3.6800 | 3.6800 | 23,847 |
| 08 Jan 2024 | 3.9900 | 3.9900 | 3.8550 | 3.8850 | 3.8850 | 7,393 |
| 05 Jan 2024 | 3.8950 | 4.0000 | 3.7300 | 3.9900 | 3.9900 | 33,535 |
| 04 Jan 2024 | 3.8550 | 3.9000 | 3.7800 | 3.9000 | 3.9000 | 32,549 |
| 03 Jan 2024 | 3.8800 | 3.8850 | 3.8000 | 3.8000 | 3.8000 | 19,289 |
| 02 Jan 2024 | 3.8600 | 4.0300 | 3.8300 | 3.9100 | 3.9100 | 37,802 |
| 29 Dec 2023 | 3.9000 | 3.9650 | 3.8300 | 3.8400 | 3.8400 | 22,981 |
| 28 Dec 2023 | 3.7750 | 3.9300 | 3.7750 | 3.8650 | 3.8650 | 22,586 |
| *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.