UK markets closed

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.2450-0.0050 (-0.15%)
As of 11:59AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20243.47003.38803.21003.24503.2450237,930
18 Jun 20243.47003.50903.13003.25003.25001,191,300
17 Jun 20243.60003.63003.43003.48003.4800763,300
14 Jun 20243.85003.85003.58003.67003.67001,174,400
13 Jun 20244.10004.15003.92504.00004.0000806,600
12 Jun 20244.30004.58004.12004.15004.1500730,300
11 Jun 20244.50004.50004.01004.25004.25001,384,800
10 Jun 20244.46004.59504.27004.59004.5900992,800
07 Jun 20244.84004.90004.46504.49004.49001,734,600
06 Jun 20244.98005.28004.63004.99004.99003,875,300
05 Jun 20244.19004.57004.13004.53004.53002,020,800
04 Jun 20244.43004.56004.00004.04004.04001,966,900
03 Jun 20243.98004.48003.95004.34004.34002,219,500
31 May 20243.73004.08003.72503.89003.89001,105,100
30 May 20243.77003.84503.61003.77003.7700860,400
29 May 20243.61004.13003.44003.79003.79002,260,400
28 May 20243.70003.78003.40003.67003.67002,211,300
24 May 20244.03004.03003.67503.69003.69001,779,600
23 May 20243.96004.12003.80003.97003.97003,349,900
22 May 20243.47004.31003.46103.91003.91009,775,200
21 May 20243.40003.53003.25003.29003.2900504,000
20 May 20243.55003.64003.33003.40003.4000746,900
17 May 20243.62003.98003.41003.49003.49002,390,100
16 May 20243.21003.56003.19003.48003.48001,350,600
15 May 20243.13003.28903.10003.19003.1900515,200
14 May 20243.02003.15003.02003.10003.1000342,700
13 May 20242.92003.05002.90102.97002.9700228,200
10 May 20242.99003.05002.91002.91002.9100349,100
09 May 20242.89003.01002.85502.98002.9800260,200
08 May 20243.00003.00002.85002.88002.8800238,000
07 May 20243.00003.09002.90002.99002.9900417,200
06 May 20243.13003.15502.80002.94502.9450770,900
03 May 20242.88003.15002.83903.13003.13001,784,300
02 May 20242.69002.77502.61002.77002.7700407,000
01 May 20242.52002.72002.52002.65002.6500576,500
30 Apr 20242.49002.62002.45002.52002.5200539,000
29 Apr 20242.33002.54002.33002.52002.5200594,400
26 Apr 20242.32002.42002.28002.33002.3300837,600
25 Apr 20242.48002.48002.21502.31002.31001,242,400
24 Apr 20242.48002.59002.34002.51002.51001,084,800
23 Apr 20242.60002.62502.51002.60002.6000610,000
22 Apr 20242.51002.58002.44002.53002.5300598,600
19 Apr 20242.47002.49002.36002.44002.4400792,700
18 Apr 20242.55002.56002.44002.44002.4400712,900
17 Apr 20242.70002.72902.54002.57002.5700921,400
16 Apr 20242.64002.73002.54002.66502.6650474,500
15 Apr 20242.92002.92002.61002.65002.6500944,000
12 Apr 20242.97002.97002.81002.91002.9100894,800
11 Apr 20242.97003.03002.93002.96002.9600431,700
10 Apr 20242.95002.99002.87502.95002.9500539,000
09 Apr 20243.08003.14002.95002.97002.9700293,800
08 Apr 20243.11003.11002.95003.07003.0700479,300
05 Apr 20242.97003.15502.93003.06003.0600778,700
04 Apr 20242.95003.01002.83002.96002.96004,166,800
03 Apr 20242.89002.96002.86002.91002.9100350,700
02 Apr 20242.95002.96002.81502.88002.8800637,500
01 Apr 20243.05003.05002.97002.98002.9800233,300
28 Mar 20243.08003.19003.01003.03003.0300413,400
27 Mar 20243.05003.08002.91003.05003.0500538,600
26 Mar 20243.20003.26002.90502.94002.94001,282,600
25 Mar 20243.06003.20003.04003.15003.1500399,200
22 Mar 20243.05003.13503.01003.05003.0500277,000
21 Mar 20242.95003.08002.94003.04003.0400474,600
20 Mar 20242.81003.06002.76003.05003.05001,002,800
19 Mar 20243.21003.21002.93002.94002.94001,027,100
18 Mar 20243.30003.30003.19003.21003.2100670,000
15 Mar 20243.29003.35003.26003.30003.3000464,400
14 Mar 20243.34003.45003.25503.33003.33001,372,000
13 Mar 20243.41003.50503.34503.37003.3700944,700
12 Mar 20243.44003.48503.27003.41003.41001,122,900
11 Mar 20243.46003.58903.32003.36003.3600953,200
08 Mar 20243.34003.52003.34003.43003.43001,226,300
07 Mar 20243.33003.34903.27003.33003.3300499,600
06 Mar 20243.33003.36003.27003.28003.2800451,800
05 Mar 20243.31003.37003.30003.33003.3300366,300
04 Mar 20243.45003.48003.27003.37003.3700782,500
01 Mar 20243.44003.52103.39003.42003.4200753,500
29 Feb 20243.48003.53503.38003.42003.4200644,100
28 Feb 20243.57003.61003.45003.51003.5100556,500
27 Feb 20243.50003.65503.41003.58003.58001,372,700
26 Feb 20243.32003.46003.31003.42003.4200627,600
23 Feb 20243.37003.39003.27003.30003.3000785,300
22 Feb 20243.40003.45003.35003.38003.38001,095,100
21 Feb 20243.46003.51003.40003.42003.4200711,500
20 Feb 20243.40003.51003.39003.47003.4700393,600
16 Feb 20243.50003.50003.39003.43003.4300677,400
15 Feb 20243.43003.56003.40003.46003.4600652,200
14 Feb 20243.41003.49503.38503.43003.4300337,000
13 Feb 20243.47003.52003.36003.39003.3900728,800
12 Feb 20243.45003.53503.41203.49003.4900802,900
09 Feb 20243.50003.53503.38003.43003.4300792,400
08 Feb 20243.48003.54003.42003.48003.4800540,600
07 Feb 20243.63003.64003.35003.49003.49002,152,300
06 Feb 20243.53003.65003.50003.55003.55001,808,400
05 Feb 20243.45003.51003.38003.46003.4600382,000
02 Feb 20243.56003.56003.42003.51003.5100396,300
01 Feb 20243.61003.63003.49003.58003.5800610,300
31 Jan 20243.64003.76003.54003.59003.5900684,600
30 Jan 20243.70003.74003.58503.65003.6500584,300
29 Jan 20243.59003.74003.45003.70003.7000696,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...