UK markets closed

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.45+0.05 (+0.93%)
As of 02:50PM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20235.375.505.365.455.45198,575
30 Nov 20235.405.525.365.405.40347,300
29 Nov 20235.535.585.335.385.38555,800
28 Nov 20235.505.565.375.505.50309,000
27 Nov 20235.535.535.375.495.49214,100
24 Nov 20235.475.585.465.515.51152,900
22 Nov 20235.525.525.415.455.45113,300
21 Nov 20235.575.575.415.495.49117,300
20 Nov 20235.665.715.465.575.57205,000
17 Nov 20235.505.615.465.595.59411,600
16 Nov 20235.475.665.395.485.48232,700
15 Nov 20235.675.805.475.535.53404,100
14 Nov 20235.705.965.395.665.66923,000
13 Nov 20235.415.525.205.515.51255,200
10 Nov 20235.445.445.205.415.41278,800
09 Nov 20235.595.605.365.455.45269,700
08 Nov 20235.565.625.375.485.48261,900
07 Nov 20235.465.615.385.515.51523,600
06 Nov 20235.805.875.395.485.48526,600
03 Nov 20235.495.755.475.555.55976,300
02 Nov 20235.305.435.285.325.32339,700
01 Nov 20235.315.525.245.245.24462,400
31 Oct 20235.105.415.105.305.30475,600
30 Oct 20235.235.364.955.135.13601,300
27 Oct 20235.445.575.095.155.15377,400
26 Oct 20235.505.575.415.415.41144,300
25 Oct 20235.645.685.485.535.53392,900
24 Oct 20235.535.745.525.695.69434,900
23 Oct 20235.205.555.145.475.47463,100
20 Oct 20235.405.475.135.245.24526,500
19 Oct 20235.505.545.325.425.42405,200
18 Oct 20235.715.795.505.545.54384,500
17 Oct 20235.735.895.695.805.80304,900
16 Oct 20235.915.955.735.795.79383,800
13 Oct 20235.845.995.735.935.93289,700
12 Oct 20236.196.255.825.875.87553,000
11 Oct 20236.206.346.026.106.10379,800
10 Oct 20236.166.326.106.256.25347,500
09 Oct 20236.236.316.026.136.13327,900
06 Oct 20236.236.446.196.356.35701,700
05 Oct 20236.266.296.056.186.18411,600
04 Oct 20236.386.386.166.196.19409,400
03 Oct 20236.376.426.116.306.301,057,100
02 Oct 20236.806.936.356.416.411,860,000
29 Sept 20236.706.966.526.836.831,165,200
28 Sept 20237.297.435.476.506.503,653,800
27 Sept 20237.427.447.007.117.11241,200
26 Sept 20237.427.667.337.367.36333,400
25 Sept 20237.437.547.377.427.42301,300
22 Sept 20237.447.707.407.497.49363,800
21 Sept 20237.407.487.237.417.41433,000
20 Sept 20237.827.967.487.517.51256,700
19 Sept 20238.008.047.677.737.73280,200
18 Sept 20238.048.047.717.767.76266,500
15 Sept 20238.128.257.988.018.01404,200
14 Sept 20238.018.207.958.128.12147,200
13 Sept 20238.168.337.888.008.00215,900
12 Sept 20238.448.498.098.128.12311,800
11 Sept 20238.868.938.478.488.48212,400
08 Sept 20238.758.888.668.828.82150,200
07 Sept 20238.848.848.648.778.77130,300
06 Sept 20238.858.988.648.898.89146,200
05 Sept 20238.999.048.628.948.94240,600
01 Sept 20238.999.178.879.099.09266,900
31 Aug 20238.989.228.868.938.93157,300
30 Aug 20238.999.108.818.968.96286,000
29 Aug 20238.949.098.808.998.99193,700
28 Aug 20238.889.108.888.938.93146,200
25 Aug 20238.828.938.668.808.80157,200
24 Aug 20239.159.198.798.798.79210,600
23 Aug 20239.189.569.129.129.12335,000
22 Aug 20238.919.198.879.129.12539,000
21 Aug 20238.958.998.558.898.89345,000
18 Aug 20238.509.038.508.918.91364,100
17 Aug 20239.089.598.428.658.65747,900
16 Aug 20239.1410.149.149.419.411,202,800
15 Aug 20239.089.278.859.259.25180,500
14 Aug 20238.879.278.679.159.15349,100
11 Aug 20238.859.158.758.998.99232,700
10 Aug 20238.828.978.718.908.90160,700
09 Aug 20238.529.028.508.798.79378,600
08 Aug 20238.398.548.158.508.50254,400
07 Aug 20238.758.848.278.388.38351,400
04 Aug 20238.979.098.698.868.86334,000
03 Aug 20238.759.018.698.948.94234,900
02 Aug 20238.958.998.668.828.82129,400
01 Aug 20239.209.268.979.099.09284,600
31 Jul 20238.709.328.689.289.28422,000
28 Jul 20238.348.748.078.698.69385,000
27 Jul 20238.778.848.178.258.25528,100
26 Jul 20238.909.058.498.518.51582,800
25 Jul 20239.009.188.738.778.77393,900
24 Jul 20239.399.488.929.049.04470,700
21 Jul 20239.619.709.279.399.39475,400
20 Jul 202310.0110.019.539.609.60280,600
19 Jul 20239.7910.199.769.999.99333,800
18 Jul 20239.8510.089.729.789.78436,300
17 Jul 20239.9410.149.849.929.92606,300
14 Jul 202310.2310.349.759.899.89387,600
13 Jul 202310.2510.5510.0810.2410.24639,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...