UK markets open in 1 hour 38 minutes

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
12.50-0.68 (-5.16%)
At close: 04:00PM EDT
12.40 -0.10 (-0.80%)
After hours: 06:58PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202213.1013.3112.3712.5012.50444,400
17 Aug 202213.7313.7613.1713.1813.18220,700
16 Aug 202213.5513.8213.1013.7413.74202,200
15 Aug 202213.4713.6313.2213.3813.38182,600
12 Aug 202213.4213.6613.3513.4813.48301,500
11 Aug 202213.8014.1913.2413.3913.39307,000
10 Aug 202213.8014.1813.6213.8713.87417,600
09 Aug 202213.5513.8113.3513.5313.53422,000
08 Aug 202213.7514.3113.4713.9213.92290,000
05 Aug 202213.6913.7913.3413.7613.76163,700
04 Aug 202212.7213.8312.7213.7013.70347,400
03 Aug 202212.7013.0712.5212.6512.65352,400
02 Aug 202212.8413.0712.4412.5012.50416,800
01 Aug 202213.0213.2512.6112.9212.92399,100
29 Jul 202213.4013.5112.9713.0013.00326,500
28 Jul 202213.4513.6513.0713.4813.48227,600
27 Jul 202213.7013.7013.1613.4813.48191,800
26 Jul 202213.2813.6112.8613.5813.58319,400
25 Jul 202213.3513.5013.1013.4713.47346,300
22 Jul 202213.9814.0313.0013.4013.40274,200
21 Jul 202213.7314.0613.7113.9413.94165,900
20 Jul 202213.9214.2513.4413.8013.80333,600
19 Jul 202213.2914.0013.2413.9313.93318,200
18 Jul 202212.5813.2612.5813.1613.16487,400
15 Jul 202212.6612.7912.3912.6212.62276,700
14 Jul 202212.9813.1012.5412.6512.65312,000
13 Jul 202213.0113.6912.7913.0913.09342,800
12 Jul 202213.0313.3912.5313.2413.24436,000
11 Jul 202214.4314.4513.0613.0913.09891,900
08 Jul 202215.1815.6014.1714.6014.60732,000
07 Jul 202214.9815.2714.6615.2415.241,238,900
06 Jul 202214.1615.6214.1614.9614.961,754,700
05 Jul 202214.3014.7413.8614.0914.09993,000
01 Jul 202213.7414.5813.5714.2414.241,736,200
30 Jun 202213.7013.8413.2713.6113.61538,000
29 Jun 202213.9714.1513.7213.8713.87482,400
28 Jun 202214.0114.2513.7713.9413.94620,000
27 Jun 202214.7514.7913.8114.0914.09773,100
24 Jun 202215.0915.3614.5814.6214.623,854,200
23 Jun 202214.3815.0214.2614.9314.93645,500
22 Jun 202214.0414.6613.9014.3114.31490,700
21 Jun 202214.4414.7514.1614.1814.18550,700
17 Jun 202213.6114.6813.5014.2714.27940,900
16 Jun 202213.1313.3112.9013.2313.23396,400
15 Jun 202213.5213.7913.1013.4513.45768,200
14 Jun 202213.4113.5912.9513.5113.51659,200
13 Jun 202214.1514.1813.0013.1813.18580,500
10 Jun 202215.5015.6014.3714.5914.59592,000
09 Jun 202216.4316.5615.5015.6515.65771,500
08 Jun 202216.5217.2116.4116.4816.48445,700
07 Jun 202216.1316.9316.1316.5216.52615,800
06 Jun 202217.9018.0416.0116.3316.331,052,200
03 Jun 202218.3918.5817.5618.1818.18402,300
02 Jun 202218.6719.3118.3618.8318.83456,400
01 Jun 202219.0319.6718.4318.6018.60345,100
31 May 202219.3319.5718.4918.8018.80608,700
27 May 202218.8519.6718.6019.3519.35534,300
26 May 202217.4619.1717.3518.8518.85525,300
25 May 202218.5518.7517.1817.5117.51661,800
24 May 202218.8218.9017.6018.4518.451,406,900
23 May 202219.2519.6118.9219.0919.09411,100
20 May 202219.6420.0618.6418.7318.73564,400
19 May 202218.1720.0517.9119.4119.411,107,100
18 May 202217.5118.2417.2218.0118.01614,000
17 May 202216.2717.3416.2517.3017.30568,900
16 May 202215.9716.8515.2115.4515.45480,900
13 May 202215.8416.0915.4715.6615.66385,300
12 May 202214.4216.4914.4015.2115.21644,300
11 May 202215.2115.7214.5214.7014.70704,700
10 May 202215.5716.5115.2615.4415.44742,100
09 May 202215.4816.2615.2415.3515.35977,800
06 May 202216.3216.5215.4615.6415.64763,700
05 May 202217.6218.0716.2416.6216.62431,800
04 May 202217.4517.9016.7217.7917.79518,100
03 May 202217.1817.7317.1817.3217.32781,000
02 May 202217.1417.7216.3217.1817.18556,500
29 Apr 202216.6117.5816.4717.0917.09524,100
28 Apr 202216.1016.8515.5316.5816.58669,700
27 Apr 202215.9916.3215.4615.9915.99328,200
26 Apr 202216.5016.9215.9016.0316.03345,800
25 Apr 202216.1917.0016.0016.9216.92415,500
22 Apr 202216.6216.9716.1116.1816.18256,400
21 Apr 202218.0318.2216.8116.8816.88397,400
20 Apr 202216.9017.5616.7417.1417.14379,200
19 Apr 202216.2417.5115.9816.9416.94655,400
18 Apr 202217.2117.4015.7616.0116.01523,700
14 Apr 202218.8318.9817.3517.4317.43463,500
13 Apr 202217.4418.7517.4018.4918.49519,000
12 Apr 202217.5218.0217.1217.4917.49465,300
11 Apr 202217.7018.3716.9117.2717.27576,300
08 Apr 202217.6518.0217.2917.6917.69326,900
07 Apr 202218.0918.2217.1717.7417.74340,500
06 Apr 202218.6318.6917.5818.0218.02802,100
05 Apr 202219.5919.7018.9619.0019.00335,500
04 Apr 202219.3719.9219.0719.3719.37573,700
01 Apr 202219.9820.2018.6019.1619.16619,300
31 Mar 202219.4519.8119.2319.6119.61421,700
30 Mar 202219.2019.5018.8719.3019.30477,100
29 Mar 202219.3719.9018.7619.2019.20574,900
28 Mar 202218.8619.3518.3119.1119.11397,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...