UK markets closed

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
100.35-0.24 (-0.24%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021100.45103.6098.27100.35100.35401,300
14 Jan 202199.48101.7998.49100.59100.59257,300
13 Jan 202199.29100.9896.7598.2598.25263,200
12 Jan 2021103.95104.5097.65101.80101.80342,500
11 Jan 2021103.41103.8499.00103.25103.25418,100
08 Jan 2021107.71109.17102.02107.62107.62655,600
07 Jan 2021102.00104.3096.12101.19101.191,364,300
06 Jan 202185.8090.0085.5786.8586.85318,000
05 Jan 202185.0187.5085.0186.0086.00259,800
04 Jan 202183.0287.5582.8085.1085.10383,500
31 Dec 202081.5083.0879.1081.0781.07341,600
30 Dec 202090.2190.2180.9181.7681.76439,500
29 Dec 202081.1086.7080.0584.8784.87878,000
28 Dec 202091.1293.6087.5087.8887.88793,000
24 Dec 2020102.81103.71100.00101.73101.73145,000
23 Dec 2020103.25104.7097.50101.14101.14531,100
22 Dec 2020112.40113.64104.48108.84108.84435,100
21 Dec 2020109.00113.94107.51111.30111.30390,000
18 Dec 2020108.72110.04103.00104.33104.33420,600
17 Dec 2020105.36113.00103.49111.28111.28990,400
16 Dec 2020120.04121.45111.02116.22116.22554,300
15 Dec 2020122.54126.71118.22121.38121.38461,500
14 Dec 2020126.35129.44118.65121.06121.06730,400
11 Dec 2020119.43121.82115.00118.08118.08830,300
10 Dec 2020126.61133.00123.01128.95128.951,069,200
09 Dec 2020139.15151.80116.92136.27136.272,717,900
08 Dec 2020119.40131.90118.74130.05130.051,212,400
07 Dec 2020108.93118.32108.46114.33114.33881,000
04 Dec 2020101.97106.68101.10106.15106.15497,700
03 Dec 2020101.99103.80101.00102.50102.50318,200
02 Dec 202097.00103.4196.90102.66102.66514,400
01 Dec 202099.54105.0093.0297.1397.131,262,600
30 Nov 202090.94106.5090.94105.17105.171,566,300
27 Nov 202084.6586.0083.0086.0086.00461,700
25 Nov 202082.0282.0279.2181.7981.79307,300
24 Nov 202082.3884.9576.2982.1082.10629,800
23 Nov 202082.7385.0681.7085.0685.06569,300
20 Nov 202077.8179.9376.7179.6979.69391,000
19 Nov 202075.6275.9573.5175.2075.20281,400
18 Nov 202076.3977.7572.2274.6474.64421,600
17 Nov 202071.5077.8070.1676.4976.491,161,700
16 Nov 202079.2085.6877.5285.6885.681,394,300
13 Nov 202072.3075.2071.1475.2075.20751,400
12 Nov 202064.8071.9764.6769.6969.691,259,700
11 Nov 202061.0061.9458.5161.9461.94518,300
10 Nov 202059.7561.3056.1161.3061.30929,600
09 Nov 202054.0055.5051.4354.6654.66659,200
06 Nov 202051.1351.4050.2150.4850.48198,800
05 Nov 202050.3050.9748.5850.1550.15435,400
04 Nov 202048.1349.5048.0548.8848.88207,200
03 Nov 202048.4149.0047.5048.5848.58427,000
02 Nov 202050.0051.0046.5047.0847.08621,100
30 Oct 202050.0550.3547.7948.7848.78269,200
29 Oct 202048.9950.5948.3349.6049.60300,900
28 Oct 202047.4748.4646.1246.7646.76272,900
27 Oct 202049.1150.4048.9249.8949.89243,300
26 Oct 202050.8051.3047.0048.6648.66529,200
23 Oct 202051.8852.8949.5050.0350.03688,400
22 Oct 202049.5650.5047.8849.0749.07365,300
21 Oct 202052.3453.1348.1149.1349.13456,600
20 Oct 202052.9053.5952.2052.8752.87211,400
19 Oct 202053.8054.8052.2553.5053.50304,300
16 Oct 202053.2553.6551.1052.4452.44220,000
15 Oct 202051.5053.1951.3152.0052.00246,700
14 Oct 202054.2355.4053.5053.9253.92213,500
13 Oct 202053.5155.3553.5054.3954.39279,100
12 Oct 202054.7755.7253.6054.4454.44350,000
09 Oct 202055.7156.2952.9254.2054.20385,700
08 Oct 202056.5756.7055.0555.4255.42326,500
07 Oct 202053.7656.5452.5256.4656.46576,500
06 Oct 202052.5555.1052.1053.9653.96810,900
05 Oct 202048.7050.6048.4650.5050.50554,500
02 Oct 202047.0147.8846.4247.4947.49431,900
01 Oct 202048.4848.7046.7647.0947.09550,100
30 Sep 202049.0049.8346.4046.5546.55823,200
29 Sep 202046.2646.9045.0145.6845.68320,600
28 Sep 202044.4548.0044.4545.7645.76454,900
25 Sep 202044.2045.8043.3044.0544.05484,500
24 Sep 202045.1445.8043.0043.8043.80619,500
23 Sep 202049.8150.4247.2147.6347.63385,000
22 Sep 202050.2550.5649.7950.0050.00223,800
21 Sep 202050.0050.1448.0150.0850.08332,100
18 Sep 202052.1353.2851.6652.0952.09470,700
17 Sep 202052.7553.1351.6252.9052.90333,100
16 Sep 202053.9454.6053.2053.9853.98421,000
15 Sep 202054.3554.4052.6853.8653.86415,200
14 Sep 202053.3354.8252.6953.1353.13630,200
11 Sep 202054.9655.3851.2552.6852.68726,100
10 Sep 202055.5856.5554.0254.7454.74851,600
09 Sep 202058.2058.5055.1055.2155.21916,400
08 Sep 202060.5060.5056.5256.9156.911,412,000
04 Sep 202060.2564.1857.0563.4563.451,862,200
03 Sep 202058.9959.0056.1056.9256.92904,500
02 Sep 202059.6059.7655.1258.4658.461,656,300
01 Sep 202056.8157.4454.1456.8556.851,120,200
31 Aug 202060.6360.7555.0855.0855.081,227,600
28 Aug 202058.0060.4456.8559.1559.15990,000
27 Aug 202059.5059.9056.0057.7157.71982,900
26 Aug 202061.3562.3058.7559.5059.501,005,200
25 Aug 202060.6663.4159.2263.2563.25819,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...