CVAC - CureVac N.V.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 June 2023 | 9.45 | 9.56 | 8.85 | 9.11 | 9.11 | 432,600 |
| 31 May 2023 | 8.88 | 9.99 | 8.88 | 9.65 | 9.65 | 829,200 |
| 30 May 2023 | 9.15 | 9.30 | 8.45 | 8.87 | 8.87 | 610,900 |
| 26 May 2023 | 9.47 | 9.49 | 9.06 | 9.15 | 9.15 | 373,200 |
| 25 May 2023 | 9.93 | 9.93 | 9.12 | 9.43 | 9.43 | 429,700 |
| 24 May 2023 | 10.53 | 10.55 | 9.41 | 9.82 | 9.82 | 746,300 |
| 23 May 2023 | 9.97 | 11.00 | 9.95 | 10.46 | 10.46 | 1,825,800 |
| 22 May 2023 | 9.34 | 10.14 | 9.27 | 9.67 | 9.67 | 827,700 |
| 19 May 2023 | 8.84 | 9.24 | 8.66 | 9.06 | 9.06 | 405,100 |
| 18 May 2023 | 9.00 | 9.22 | 8.55 | 8.76 | 8.76 | 537,700 |
| 17 May 2023 | 8.94 | 9.21 | 8.69 | 9.10 | 9.10 | 447,500 |
| 16 May 2023 | 8.86 | 9.20 | 8.77 | 8.83 | 8.83 | 463,700 |
| 15 May 2023 | 8.39 | 8.93 | 8.36 | 8.91 | 8.91 | 833,400 |
| 12 May 2023 | 8.75 | 8.80 | 8.34 | 8.36 | 8.36 | 445,700 |
| 11 May 2023 | 8.63 | 8.76 | 8.43 | 8.68 | 8.68 | 794,100 |
| 10 May 2023 | 9.18 | 9.18 | 8.34 | 8.69 | 8.69 | 1,046,100 |
| 09 May 2023 | 8.29 | 9.24 | 8.29 | 9.10 | 9.10 | 579,800 |
| 08 May 2023 | 8.24 | 8.65 | 8.14 | 8.45 | 8.45 | 526,900 |
| 05 May 2023 | 7.51 | 8.35 | 7.47 | 8.24 | 8.24 | 867,700 |
| 04 May 2023 | 7.00 | 7.47 | 6.85 | 7.41 | 7.41 | 386,000 |
| 03 May 2023 | 6.69 | 7.00 | 6.64 | 6.97 | 6.97 | 480,400 |
| 02 May 2023 | 7.02 | 7.14 | 6.59 | 6.69 | 6.69 | 363,300 |
| 01 May 2023 | 7.32 | 7.38 | 7.00 | 7.00 | 7.00 | 363,100 |
| 28 Apr 2023 | 7.31 | 7.40 | 7.28 | 7.37 | 7.37 | 613,200 |
| 27 Apr 2023 | 7.29 | 7.43 | 7.28 | 7.32 | 7.32 | 452,100 |
| 26 Apr 2023 | 7.15 | 7.32 | 7.13 | 7.27 | 7.27 | 595,300 |
| 25 Apr 2023 | 7.58 | 7.75 | 7.01 | 7.25 | 7.25 | 598,300 |
| 24 Apr 2023 | 7.98 | 8.03 | 7.52 | 7.68 | 7.68 | 443,800 |
| 21 Apr 2023 | 7.97 | 8.05 | 7.84 | 8.00 | 8.00 | 259,400 |
| 20 Apr 2023 | 7.97 | 8.14 | 7.93 | 7.94 | 7.94 | 305,400 |
| 19 Apr 2023 | 7.85 | 8.07 | 7.84 | 8.07 | 8.07 | 353,600 |
| 18 Apr 2023 | 7.95 | 8.04 | 7.65 | 7.95 | 7.95 | 327,500 |
| 17 Apr 2023 | 7.82 | 8.20 | 7.82 | 7.94 | 7.94 | 347,300 |
| 14 Apr 2023 | 7.92 | 8.13 | 7.66 | 7.79 | 7.79 | 227,200 |
| 13 Apr 2023 | 7.52 | 7.93 | 7.51 | 7.90 | 7.90 | 357,900 |
| 12 Apr 2023 | 7.65 | 7.70 | 7.38 | 7.47 | 7.47 | 312,000 |
| 11 Apr 2023 | 7.36 | 7.64 | 7.27 | 7.59 | 7.59 | 440,400 |
| 10 Apr 2023 | 7.16 | 7.43 | 7.07 | 7.38 | 7.38 | 326,600 |
| 06 Apr 2023 | 6.91 | 7.32 | 6.87 | 7.26 | 7.26 | 346,800 |
| 05 Apr 2023 | 6.81 | 7.04 | 6.78 | 6.86 | 6.86 | 259,100 |
| 04 Apr 2023 | 7.09 | 7.27 | 6.84 | 6.84 | 6.84 | 470,900 |
| 03 Apr 2023 | 7.00 | 7.16 | 6.92 | 7.11 | 7.11 | 393,200 |
| 31 Mar 2023 | 6.73 | 7.01 | 6.73 | 6.97 | 6.97 | 584,000 |
| 30 Mar 2023 | 6.80 | 6.99 | 6.66 | 6.67 | 6.67 | 399,800 |
| 29 Mar 2023 | 6.45 | 6.72 | 6.45 | 6.70 | 6.70 | 238,500 |
| 28 Mar 2023 | 6.65 | 6.65 | 6.32 | 6.43 | 6.43 | 356,900 |
| 27 Mar 2023 | 6.53 | 6.74 | 6.53 | 6.69 | 6.69 | 401,600 |
| 24 Mar 2023 | 6.49 | 6.58 | 6.33 | 6.44 | 6.44 | 570,200 |
| 23 Mar 2023 | 6.66 | 6.84 | 6.44 | 6.53 | 6.53 | 447,400 |
| 22 Mar 2023 | 6.93 | 6.93 | 6.49 | 6.50 | 6.50 | 748,400 |
| 21 Mar 2023 | 6.83 | 6.98 | 6.81 | 6.93 | 6.93 | 438,000 |
| 20 Mar 2023 | 6.95 | 7.01 | 6.73 | 6.86 | 6.86 | 316,100 |
| 17 Mar 2023 | 6.89 | 7.03 | 6.73 | 7.03 | 7.03 | 711,100 |
| 16 Mar 2023 | 6.90 | 6.99 | 6.80 | 6.96 | 6.96 | 554,100 |
| 15 Mar 2023 | 6.94 | 7.09 | 6.88 | 7.00 | 7.00 | 669,100 |
| 14 Mar 2023 | 7.22 | 7.26 | 7.02 | 7.25 | 7.25 | 505,800 |
| 13 Mar 2023 | 6.72 | 7.05 | 6.64 | 7.01 | 7.01 | 484,400 |
| 10 Mar 2023 | 7.02 | 7.05 | 6.62 | 6.78 | 6.78 | 995,800 |
| 09 Mar 2023 | 7.26 | 7.32 | 6.68 | 6.74 | 6.74 | 855,700 |
| 08 Mar 2023 | 7.42 | 7.47 | 7.18 | 7.32 | 7.32 | 593,900 |
| 07 Mar 2023 | 7.67 | 7.70 | 7.40 | 7.41 | 7.41 | 532,700 |
| 06 Mar 2023 | 8.18 | 8.25 | 7.61 | 7.69 | 7.69 | 676,800 |
| 03 Mar 2023 | 7.86 | 8.19 | 7.81 | 8.18 | 8.18 | 514,100 |
| 02 Mar 2023 | 8.10 | 8.14 | 7.80 | 7.84 | 7.84 | 488,500 |
| 01 Mar 2023 | 8.56 | 8.74 | 8.12 | 8.13 | 8.13 | 1,084,200 |
| 28 Feb 2023 | 8.53 | 8.67 | 8.51 | 8.64 | 8.64 | 338,400 |
| 27 Feb 2023 | 8.60 | 8.66 | 8.50 | 8.56 | 8.56 | 438,100 |
| 24 Feb 2023 | 8.55 | 8.68 | 8.52 | 8.55 | 8.55 | 641,500 |
| 23 Feb 2023 | 8.77 | 8.77 | 8.58 | 8.66 | 8.66 | 1,917,100 |
| 22 Feb 2023 | 8.67 | 8.84 | 8.64 | 8.75 | 8.75 | 607,700 |
| 21 Feb 2023 | 8.85 | 8.89 | 8.73 | 8.78 | 8.78 | 831,100 |
| 17 Feb 2023 | 8.85 | 8.94 | 8.74 | 8.91 | 8.91 | 732,300 |
| 16 Feb 2023 | 8.84 | 9.11 | 8.82 | 8.88 | 8.88 | 596,600 |
| 15 Feb 2023 | 9.09 | 9.09 | 8.83 | 8.86 | 8.86 | 1,064,000 |
| 14 Feb 2023 | 8.85 | 9.03 | 8.79 | 9.01 | 9.01 | 1,456,300 |
| 13 Feb 2023 | 8.93 | 9.10 | 8.84 | 8.90 | 8.90 | 1,436,200 |
| 10 Feb 2023 | 8.76 | 9.13 | 8.74 | 8.90 | 8.90 | 631,000 |
| 09 Feb 2023 | 9.24 | 9.32 | 8.78 | 8.84 | 8.84 | 2,285,300 |
| 08 Feb 2023 | 9.39 | 9.45 | 9.10 | 9.15 | 9.15 | 6,509,900 |
| 07 Feb 2023 | 9.88 | 9.99 | 8.76 | 9.38 | 9.38 | 3,477,900 |
| 06 Feb 2023 | 10.92 | 11.15 | 10.57 | 10.58 | 10.58 | 476,400 |
| 03 Feb 2023 | 11.47 | 11.83 | 11.01 | 11.06 | 11.06 | 537,100 |
| 02 Feb 2023 | 11.44 | 11.91 | 11.42 | 11.68 | 11.68 | 612,800 |
| 01 Feb 2023 | 10.82 | 11.79 | 10.73 | 11.79 | 11.79 | 960,600 |
| 31 Jan 2023 | 11.38 | 11.75 | 10.65 | 10.74 | 10.74 | 912,100 |
| 30 Jan 2023 | 12.00 | 12.48 | 11.52 | 11.58 | 11.58 | 1,529,600 |
| 27 Jan 2023 | 11.22 | 11.62 | 11.18 | 11.39 | 11.39 | 772,400 |
| 26 Jan 2023 | 11.22 | 11.39 | 10.85 | 11.25 | 11.25 | 761,600 |
| 25 Jan 2023 | 10.03 | 11.25 | 9.99 | 11.09 | 11.09 | 849,500 |
| 24 Jan 2023 | 10.08 | 10.49 | 10.08 | 10.23 | 10.23 | 513,800 |
| 23 Jan 2023 | 10.48 | 10.48 | 9.83 | 10.30 | 10.30 | 972,500 |
| 20 Jan 2023 | 10.56 | 10.74 | 10.21 | 10.46 | 10.46 | 1,647,800 |
| 19 Jan 2023 | 10.40 | 10.69 | 9.60 | 10.35 | 10.35 | 5,268,600 |
| 18 Jan 2023 | 9.42 | 9.63 | 9.30 | 9.48 | 9.48 | 734,300 |
| 17 Jan 2023 | 10.04 | 10.09 | 9.46 | 9.78 | 9.78 | 1,046,100 |
| 13 Jan 2023 | 10.65 | 10.81 | 9.94 | 10.24 | 10.24 | 1,393,400 |
| 12 Jan 2023 | 11.26 | 11.35 | 10.31 | 10.70 | 10.70 | 2,265,200 |
| 11 Jan 2023 | 12.68 | 12.79 | 11.03 | 12.50 | 12.50 | 3,436,900 |
| 10 Jan 2023 | 11.89 | 12.60 | 11.10 | 12.49 | 12.49 | 5,607,900 |
| 09 Jan 2023 | 10.11 | 11.14 | 9.83 | 10.36 | 10.36 | 6,762,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.