UK markets closed

CureVac N.V. (CVAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.62-1.46 (-2.65%)
As of 2:44PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202154.9755.4452.6953.6253.62314,937
22 Jul 202154.1055.4753.7755.0855.08374,500
21 Jul 202153.7655.4953.2553.6753.67535,700
20 Jul 202150.3752.9350.0052.6452.64447,800
19 Jul 202149.4750.5348.3350.1650.16907,100
16 Jul 202151.1751.8849.3450.2650.26965,100
15 Jul 202150.9353.1550.2151.0051.00664,900
14 Jul 202153.0053.5049.5050.0050.001,806,400
13 Jul 202157.4957.4955.0055.0855.081,080,400
12 Jul 202159.2760.0057.8058.7058.70828,800
09 Jul 202159.1359.2958.0058.8058.80463,800
08 Jul 202156.7260.2656.5658.7358.73558,500
07 Jul 202160.2260.4958.3559.9759.971,082,800
06 Jul 202163.8264.0260.1561.4261.42754,000
02 Jul 202165.7766.9163.9764.7664.76990,200
01 Jul 202162.1570.3062.0067.8567.852,620,800
30 Jun 202169.6776.2269.1073.4873.481,729,700
29 Jun 202163.7467.7063.5767.4667.461,096,300
28 Jun 202163.3564.5061.0263.6163.61911,300
25 Jun 202160.3063.3459.6163.2663.263,627,100
24 Jun 202158.1960.4057.9959.7659.761,046,700
23 Jun 202157.0158.1054.9956.9156.911,470,300
22 Jun 202159.0059.8856.2558.1058.101,652,500
21 Jun 202164.7664.7757.1759.6759.672,761,300
18 Jun 202163.9068.3660.6161.9461.946,808,000
17 Jun 202150.5958.8447.1257.8357.8315,374,000
16 Jun 202198.76101.0093.9294.7994.792,745,200
15 Jun 202199.36100.5097.9798.2098.20452,600
14 Jun 2021101.42101.7097.3899.0099.00811,800
11 Jun 202196.90100.2296.5197.8297.821,232,200
10 Jun 2021104.00107.32103.01105.80105.80614,800
09 Jun 2021109.40111.85104.49105.72105.72773,500
08 Jun 2021107.11110.77101.50109.29109.292,293,700
07 Jun 2021117.00125.66117.00125.00125.001,752,500
04 Jun 2021112.44116.13112.44116.11116.11543,200
03 Jun 2021112.30114.51111.30114.47114.47381,500
02 Jun 2021108.00114.61107.80114.61114.61553,600
01 Jun 2021105.42109.00103.77108.28108.28652,300
28 May 2021111.36113.55110.81111.48111.48480,300
27 May 2021112.26113.35109.50110.94110.94536,200
26 May 2021114.20117.41112.30114.35114.35676,600
25 May 2021114.62116.30114.46115.67115.67440,700
24 May 2021115.60117.98114.05114.57114.57476,400
21 May 2021114.99116.20112.63115.34115.34512,000
20 May 2021110.58117.00110.58114.96114.96734,800
19 May 2021106.27113.00106.27111.80111.80832,000
18 May 2021115.20115.68110.26113.36113.36744,200
17 May 2021108.75116.93108.13116.38116.38858,200
14 May 2021102.94110.32102.35109.99109.991,132,800
13 May 202197.58102.3695.61102.35102.35853,100
12 May 202197.5199.6593.1093.9693.961,017,100
11 May 202196.89100.7095.1097.9797.971,589,000
10 May 2021105.25108.50100.00105.79105.791,340,100
07 May 2021102.90104.0098.32100.40100.401,507,900
06 May 202192.5596.4087.7193.9593.953,167,700
05 May 2021110.94116.3598.81101.20101.201,901,900
04 May 2021115.20116.75106.26109.13109.131,886,100
03 May 2021120.71121.89117.63120.20120.201,112,300
30 Apr 2021113.74117.26113.28116.94116.94915,400
29 Apr 2021120.70121.00111.09115.01115.011,665,900
28 Apr 2021130.45130.48114.34118.29118.292,351,700
27 Apr 2021124.59128.33122.62127.53127.531,618,100
26 Apr 2021117.43121.76116.50120.89120.891,518,400
23 Apr 2021115.05116.48114.20116.37116.37844,200
22 Apr 2021112.02114.86111.51114.10114.10722,000
21 Apr 2021110.11113.00109.60112.94112.94782,700
20 Apr 2021109.94111.27106.58110.78110.781,038,700
19 Apr 2021110.25113.00109.02113.00113.001,790,600
16 Apr 2021108.38109.29104.40109.29109.291,585,100
15 Apr 2021105.96108.44102.81104.05104.051,665,900
14 Apr 2021100.00104.4999.91102.61102.611,503,700
13 Apr 202195.0097.3193.8095.6595.651,039,700
12 Apr 202192.8593.0090.0292.1592.15996,700
09 Apr 202190.0192.4286.6587.9287.92809,500
08 Apr 202189.8790.5488.6289.4289.42471,600
07 Apr 202191.5892.4088.6189.3789.37686,100
06 Apr 202192.4893.0890.8292.5492.54371,200
05 Apr 202190.5193.3989.5992.5892.58318,500
01 Apr 202191.8993.8990.6891.1991.19602,600
31 Mar 202190.1792.8890.1591.4691.46486,900
30 Mar 202184.5088.7883.5888.7688.76503,800
29 Mar 202187.2287.9984.6986.5986.59523,600
26 Mar 202187.8287.8282.5686.0986.09754,400
25 Mar 202185.1086.9081.8084.7284.72773,300
24 Mar 202189.1390.2083.6583.6583.65645,900
23 Mar 202194.0094.9388.0288.3088.30710,300
22 Mar 202195.4996.8893.6594.2994.292,078,900
19 Mar 202190.1196.1190.0095.6495.641,291,600
18 Mar 202190.8092.9088.5189.5289.52695,900
17 Mar 202191.0894.3288.2394.2994.29769,300
16 Mar 202194.0094.0991.6593.6193.611,001,400
15 Mar 202188.8890.3086.6489.8689.86889,100
12 Mar 202184.4088.2683.0387.7987.79668,200
11 Mar 202186.6189.9083.0186.6086.601,185,300
10 Mar 202188.9991.2483.2385.6885.68864,200
09 Mar 202181.0185.9081.0184.8084.80714,800
08 Mar 202181.3485.3579.0279.7979.79964,100
05 Mar 202183.0083.3876.6482.6982.691,272,900
04 Mar 202187.0187.2079.6081.3381.331,310,100
03 Mar 202193.2793.4782.9483.5683.561,137,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...