CureVac N.V. (0A9E.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:20PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 2.33 | 2.54 | 2.30 | 2.54 | 2.54 | 12,007 |
| 26 Apr 2024 | 2.34 | 2.38 | 2.31 | 2.31 | 2.31 | 16,364 |
| 25 Apr 2024 | 2.53 | 2.48 | 2.23 | 2.27 | 2.27 | 53,218 |
| 24 Apr 2024 | 2.62 | 2.60 | 2.34 | 2.42 | 2.42 | 22,326 |
| 23 Apr 2024 | 2.60 | 2.62 | 2.52 | 2.55 | 2.55 | 18,232 |
| 22 Apr 2024 | 2.52 | 2.59 | 2.45 | 2.52 | 2.52 | 15,323 |
| 19 Apr 2024 | 2.49 | 2.47 | 2.37 | 2.42 | 2.42 | 5,573 |
| 18 Apr 2024 | 2.60 | 2.60 | 2.48 | 2.48 | 2.48 | 12,727 |
| 17 Apr 2024 | 2.67 | 2.73 | 2.58 | 2.59 | 2.59 | 13,037 |
| 16 Apr 2024 | 2.75 | 2.73 | 2.55 | 2.72 | 2.72 | 8,620 |
| 15 Apr 2024 | 2.92 | 2.92 | 2.73 | 2.74 | 2.74 | 5,962 |
| 12 Apr 2024 | 2.98 | 2.97 | 2.86 | 2.94 | 2.94 | 22,424 |
| 11 Apr 2024 | 2.97 | 3.02 | 2.93 | 3.01 | 3.01 | 14,378 |
| 10 Apr 2024 | 3.05 | 2.98 | 2.88 | 2.97 | 2.97 | 11,560 |
| 09 Apr 2024 | 3.08 | 3.14 | 3.00 | 3.00 | 3.00 | 4,363 |
| 08 Apr 2024 | 3.12 | 3.15 | 2.97 | 3.04 | 3.04 | 5,954 |
| 05 Apr 2024 | 2.95 | 3.14 | 2.97 | 3.01 | 3.01 | 43,980 |
| 04 Apr 2024 | 2.93 | 2.99 | 2.84 | 2.96 | 2.96 | 2,899 |
| 03 Apr 2024 | 2.86 | 2.95 | 2.87 | 2.95 | 2.95 | 3,216 |
| 02 Apr 2024 | 3.02 | 2.98 | 2.87 | 2.87 | 2.87 | 29,231 |
| 28 Mar 2024 | 3.04 | 3.17 | 3.03 | 3.03 | 3.03 | 37,307 |
| 27 Mar 2024 | 3.05 | 3.07 | 2.91 | 3.07 | 3.07 | 3,138 |
| 26 Mar 2024 | 3.25 | 3.25 | 2.93 | 2.96 | 2.96 | 5,782 |
| 25 Mar 2024 | 3.20 | 3.18 | 3.03 | 3.15 | 3.15 | 2,596 |
| 22 Mar 2024 | 3.15 | 3.11 | 3.02 | 3.07 | 3.07 | 1,165 |
| 21 Mar 2024 | 2.83 | 3.07 | 2.94 | 3.01 | 3.01 | 9,755 |
| 20 Mar 2024 | 2.98 | 3.00 | 2.75 | 2.96 | 2.96 | 36,264 |
| 19 Mar 2024 | 3.24 | 3.22 | 2.99 | 3.00 | 3.00 | 8,132 |
| 18 Mar 2024 | 3.29 | 3.32 | 3.20 | 3.23 | 3.23 | 11,322 |
| 15 Mar 2024 | 3.39 | 3.34 | 3.27 | 3.30 | 3.30 | 699 |
| 14 Mar 2024 | 3.54 | 3.37 | 3.27 | 3.28 | 3.28 | 18,318 |
| 13 Mar 2024 | 3.54 | 3.49 | 3.35 | 3.38 | 3.38 | 5,286 |
| 12 Mar 2024 | 3.37 | 3.44 | 3.27 | 3.36 | 3.36 | 2,214 |
| 11 Mar 2024 | 3.54 | 3.59 | 3.37 | 3.37 | 3.37 | 6,879 |
| 08 Mar 2024 | 3.31 | 3.47 | 3.37 | 3.45 | 3.45 | 7,415 |
| 07 Mar 2024 | 3.28 | 3.35 | 3.28 | 3.31 | 3.31 | 2,170 |
| 06 Mar 2024 | 3.33 | 3.37 | 3.28 | 3.31 | 3.31 | 1,852 |
| 05 Mar 2024 | 3.32 | 3.37 | 3.30 | 3.35 | 3.35 | 3,039 |
| 04 Mar 2024 | 3.43 | 3.45 | 3.27 | 3.30 | 3.30 | 8,797 |
| 01 Mar 2024 | 3.39 | 3.53 | 3.40 | 3.46 | 3.46 | 4,102 |
| 29 Feb 2024 | 3.48 | 3.54 | 3.39 | 3.47 | 3.47 | 2,693 |
| 28 Feb 2024 | 3.63 | 3.62 | 3.46 | 3.49 | 3.49 | 11,577 |
| 27 Feb 2024 | 3.44 | 3.61 | 3.43 | 3.60 | 3.60 | 11,610 |
| 26 Feb 2024 | 3.33 | 3.39 | 3.32 | 3.33 | 3.33 | 2,786 |
| 23 Feb 2024 | 3.35 | 3.39 | 3.30 | 3.33 | 3.33 | 2,439 |
| 22 Feb 2024 | 3.46 | 3.45 | 3.36 | 3.36 | 3.36 | 8,784 |
| 21 Feb 2024 | 3.65 | 3.51 | 3.40 | 3.45 | 3.45 | 2,119 |
| 20 Feb 2024 | 3.40 | 3.51 | 3.38 | 3.48 | 3.48 | 8,147 |
| 19 Feb 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| 16 Feb 2024 | 3.65 | 3.53 | 3.38 | 3.48 | 3.48 | 4,237 |
| 15 Feb 2024 | 3.47 | 3.56 | 3.44 | 3.47 | 3.47 | 20,391 |
| 14 Feb 2024 | 3.39 | 3.49 | 3.41 | 3.47 | 3.47 | 2,588 |
| 13 Feb 2024 | 3.49 | 3.47 | 3.37 | 3.37 | 3.37 | 4,361 |
| 12 Feb 2024 | 3.47 | 3.53 | 3.42 | 3.50 | 3.50 | 26,237 |
| 09 Feb 2024 | 3.47 | 3.57 | 3.41 | 3.41 | 3.41 | 16,413 |
| 08 Feb 2024 | 3.49 | 3.53 | 3.45 | 3.50 | 3.50 | 3,821 |
| 07 Feb 2024 | 3.57 | 3.63 | 3.41 | 3.43 | 3.43 | 9,442 |
| 06 Feb 2024 | 3.46 | 3.64 | 3.48 | 3.58 | 3.58 | 19,431 |
| 05 Feb 2024 | 3.50 | 3.49 | 3.39 | 3.49 | 3.49 | 3,266 |
| 02 Feb 2024 | 3.56 | 3.56 | 3.42 | 3.46 | 3.46 | 7,906 |
| 01 Feb 2024 | 3.61 | 3.67 | 3.50 | 3.50 | 3.50 | 35,444 |
| 31 Jan 2024 | 3.68 | 3.76 | 3.62 | 3.62 | 3.62 | 1,473 |
| 30 Jan 2024 | 3.72 | 3.70 | 3.64 | 3.68 | 3.68 | 2,980 |
| 29 Jan 2024 | 3.57 | 3.65 | 3.48 | 3.64 | 3.64 | 6,476 |
| 26 Jan 2024 | 3.66 | 3.71 | 3.55 | 3.55 | 3.55 | 6,097 |
| 25 Jan 2024 | 3.68 | 3.71 | 3.54 | 3.71 | 3.71 | 13,100 |
| 24 Jan 2024 | 3.67 | 3.78 | 3.58 | 3.59 | 3.59 | 5,693 |
| 23 Jan 2024 | 3.79 | 3.84 | 3.62 | 3.65 | 3.65 | 13,389 |
| 22 Jan 2024 | 3.67 | 3.85 | 3.65 | 3.79 | 3.79 | 17,894 |
| 19 Jan 2024 | 3.62 | 3.64 | 3.53 | 3.63 | 3.63 | 5,537 |
| 18 Jan 2024 | 3.77 | 3.86 | 3.58 | 3.59 | 3.59 | 4,720 |
| 17 Jan 2024 | 3.72 | 3.81 | 3.58 | 3.81 | 3.81 | 9,269 |
| 16 Jan 2024 | 3.86 | 3.89 | 3.64 | 3.71 | 3.71 | 7,009 |
| 15 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 12 Jan 2024 | 3.65 | 4.00 | 3.74 | 3.91 | 3.91 | 40,885 |
| 11 Jan 2024 | 3.93 | 3.86 | 3.61 | 3.67 | 3.67 | 16,749 |
| 10 Jan 2024 | 3.99 | 4.05 | 3.83 | 3.85 | 3.85 | 26,550 |
| 09 Jan 2024 | 4.19 | 4.24 | 3.96 | 3.98 | 3.98 | 17,838 |
| 08 Jan 2024 | 4.32 | 4.30 | 4.18 | 4.24 | 4.24 | 4,605 |
| 05 Jan 2024 | 4.16 | 4.41 | 4.09 | 4.34 | 4.34 | 20,837 |
| 04 Jan 2024 | 4.22 | 4.26 | 4.19 | 4.23 | 4.23 | 15,935 |
| 03 Jan 2024 | 4.24 | 4.25 | 4.16 | 4.17 | 4.17 | 74,821 |
| 02 Jan 2024 | 4.18 | 4.45 | 4.18 | 4.35 | 4.35 | 24,197 |
| 29 Dec 2023 | 4.28 | 4.33 | 4.17 | 4.21 | 4.21 | 21,424 |
| 28 Dec 2023 | 4.23 | 4.35 | 4.20 | 4.29 | 4.29 | 27,347 |
| 27 Dec 2023 | 4.14 | 4.27 | 4.13 | 4.26 | 4.26 | 5,183 |
| 22 Dec 2023 | 4.22 | 4.23 | 4.04 | 4.08 | 4.08 | 63,724 |
| 21 Dec 2023 | 4.07 | 4.19 | 3.99 | 4.05 | 4.05 | 61,647 |
| 20 Dec 2023 | 4.18 | 4.30 | 4.00 | 4.04 | 4.04 | 175,375 |
| 19 Dec 2023 | 6.02 | 4.67 | 3.41 | 4.11 | 4.11 | 402,149 |
| 18 Dec 2023 | 6.32 | 6.15 | 5.68 | 5.77 | 5.77 | 11,727 |
| 15 Dec 2023 | 5.83 | 6.19 | 5.86 | 6.19 | 6.19 | 11,575 |
| 14 Dec 2023 | 5.32 | 5.92 | 5.41 | 5.71 | 5.71 | 7,298 |
| 13 Dec 2023 | 5.32 | 5.36 | 5.18 | 5.19 | 5.19 | 871 |
| 12 Dec 2023 | 5.25 | 5.36 | 5.19 | 5.21 | 5.21 | 7,121 |
| 11 Dec 2023 | 5.61 | 5.48 | 5.24 | 5.24 | 5.24 | 7,536 |
| 08 Dec 2023 | 5.55 | 5.60 | 5.49 | 5.49 | 5.49 | 6,179 |
| 07 Dec 2023 | 5.46 | 5.56 | 5.47 | 5.55 | 5.55 | 4,936 |
| 06 Dec 2023 | 5.44 | 5.60 | 5.43 | 5.53 | 5.53 | 8,399 |
| 05 Dec 2023 | 5.51 | 5.66 | 5.48 | 5.48 | 5.48 | 9,455 |
| *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.