Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote USD

CureVac N.V. (0A9E.IL)

3.3450
+0.1200
+(3.72%)
At close: 6:44:46 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.33003.38003.21883.34503.34501,454
Apr 24, 20253.25003.26003.15003.22503.22501,123
Apr 23, 20253.24403.31003.21003.25403.25405,213
Apr 22, 20253.33403.24003.19003.20003.20001,819
Apr 17, 20253.21003.15503.09003.10103.1010324
Apr 16, 20253.18503.33003.06203.09403.094045,017
Apr 15, 20253.36403.27503.18003.27503.27508,106
Apr 14, 20253.21403.23003.13003.14503.14501,876
Apr 11, 20253.25403.14002.92503.00403.00407,473
Apr 10, 20253.24002.98002.84002.93402.93406,006
Apr 9, 20252.69002.98742.66002.77402.77401,240
Apr 8, 20252.77402.86002.72902.76002.76005,146
Apr 7, 20252.69402.63502.47002.56402.564014,436
Apr 4, 20252.93002.75512.57502.64402.64405,865
Apr 3, 20252.96402.87502.78002.78502.78501,156
Apr 2, 20252.80402.87002.68402.78902.789012,405
Apr 1, 20252.82902.80002.74902.73402.73401,603
Mar 31, 20253.05402.93002.73002.78502.78505,420
Mar 28, 20253.08403.34002.97002.98502.985052,496
Mar 27, 20253.20402.90002.79002.85402.85404,521
Mar 26, 20253.20402.90392.87502.90902.90901,323
Mar 25, 20253.04403.08002.91802.95502.95505,596
Mar 24, 20253.02502.97002.91002.90902.9090790
Mar 21, 20252.94502.97802.83502.91502.91505,634
Mar 20, 20253.06903.04003.00003.00003.0000610
Mar 19, 20253.00403.09113.01003.06103.06102,127
Mar 18, 20253.46103.08003.03003.10103.10102,194
Mar 17, 20253.06903.09003.01003.06503.06504,335
Mar 14, 20253.02103.12113.02003.03503.03501,379
Mar 13, 20253.38103.17003.03003.12003.12002,451
Mar 12, 20253.12403.20003.15003.18103.18106,476
Mar 11, 20252.89003.10892.91002.96002.9600822
Mar 10, 20253.50103.07892.94113.00403.004022,382
Mar 7, 20253.40403.16003.08503.13403.13403,981
Mar 6, 20253.45403.19513.10003.09403.0940710
Mar 5, 20253.14903.14893.03003.10103.10104,152
Mar 4, 20253.40403.09003.00203.05003.05003,386
Mar 3, 20253.41003.25003.12003.19503.19501,420
Feb 28, 20253.10103.12003.00003.00403.004018,792
Feb 27, 20253.27503.23003.10003.19503.19502,981
Feb 26, 20253.42903.28003.18003.27503.27506,284
Feb 25, 20253.17403.30003.16003.20403.204018,355
Feb 24, 20253.32403.29003.22003.29403.29402,806
Feb 21, 20253.43503.33003.24003.27503.275015,016
Feb 20, 20253.48403.45003.29003.33003.33001,615
Feb 19, 20253.44003.47003.30093.46903.469022,616
Feb 18, 20253.77003.59003.43183.61403.614031,905
Feb 17, 20253.66103.66103.66103.66103.6610-
Feb 14, 20253.81403.68003.56003.66103.66108,322
Feb 13, 20253.67503.72003.65003.67503.67504,446
Feb 12, 20253.77403.64803.53003.60003.60002,259
Feb 11, 20253.83503.69763.53123.61403.61402,578
Feb 10, 20253.74903.85003.57503.57403.57403,861
Feb 7, 20253.79503.75003.61123.68403.68402,722
Feb 6, 20253.85003.94003.74003.79503.79508,682
Feb 5, 20253.90103.74003.60003.63503.63502,881
Feb 4, 20253.87503.62123.50003.58903.58901,392
Feb 3, 20253.94103.79003.51203.68403.684030,979
Jan 31, 20253.86903.86883.76003.82503.825014,318
Jan 30, 20254.10903.93003.82003.92003.92002,664
Jan 29, 20254.04004.08123.88504.03504.03505,219
Jan 28, 20254.05403.97503.75003.95503.955013,598
Jan 27, 20253.82503.85503.70003.82503.82506,398
Jan 24, 20254.00404.07003.87003.90503.90507,574
Jan 23, 20254.04004.00003.79003.81403.81405,855
Jan 22, 20254.12004.14003.91003.98503.98509,990
Jan 21, 20254.20004.27834.06124.09404.09408,584
Jan 20, 20254.14904.14904.14904.14904.1490-
Jan 17, 20254.26504.26504.06004.14904.14907,644
Jan 16, 20254.29404.31004.10504.24404.244032,472
Jan 15, 20254.06504.20003.99004.18504.18506,171
Jan 14, 20254.22504.19503.97004.09404.09407,140
Jan 13, 20254.18904.15003.91124.05004.050020,268
Jan 10, 20254.41004.49884.07004.37404.374068,991
Jan 9, 20254.08404.08404.08404.08404.0840-
Jan 8, 20254.76304.36003.89004.08404.084068,865
Jan 7, 20254.56005.00004.42004.86804.8680198,721
Jan 6, 20253.76004.25003.75004.08004.080077,867
Jan 3, 20253.40003.71883.40553.52403.524019,862
Jan 2, 20253.31503.63003.34803.59503.59508,794
Dec 31, 20243.11503.43003.09003.06903.069014,771
Dec 30, 20243.24003.19883.06503.08403.08405,554
Dec 27, 20242.98103.16703.03003.05403.054014,119
Dec 24, 20242.89003.01012.94003.00003.000016,090
Dec 23, 20243.03502.90672.83872.85402.854030,086
Dec 20, 20243.05003.00002.84002.91502.91503,174
Dec 19, 20242.98502.93902.68502.76402.76402,322
Dec 18, 20242.98902.90702.83992.91502.9150705
Dec 17, 20243.13003.07002.84502.88402.884024,867
Dec 16, 20243.17003.20003.12003.16003.160034,622
Dec 13, 20243.38903.20993.12973.20003.20004,224
Dec 12, 20243.53403.25503.19503.22103.22103,702
Dec 11, 20243.54503.33123.17003.26903.26907,538
Dec 10, 20243.41003.50403.25503.49003.490014,245
Dec 9, 20243.30903.32883.20013.24003.240016,160
Dec 6, 20243.08003.22503.04053.22503.225013,960
Dec 5, 20242.90102.92892.77972.89402.89405,924
Dec 4, 20242.89002.91922.83002.87502.87504,525
Dec 3, 20243.05002.95002.79812.90102.901010,359
Dec 2, 20243.05402.96002.87992.93402.934012,568
Nov 29, 20242.93402.92502.86002.93402.93404,343
Nov 28, 20242.92402.92402.92402.92402.9240-
Nov 27, 20242.84402.93002.75002.92402.924011,157
Nov 26, 20242.74102.79002.63002.64402.64401,583
Nov 25, 20242.66502.80902.66002.72402.72406,219
Nov 22, 20242.57402.70002.56002.67502.67506,111
Nov 21, 20242.58902.56002.45202.47502.47507,120
Nov 20, 20242.52402.53002.40002.44402.44401,876
Nov 19, 20242.57402.66002.52092.54902.54902,004
Nov 18, 20242.66502.61992.50902.56402.56402,865
Nov 15, 20242.66102.67002.50502.56002.56008,539
Nov 14, 20242.86102.78102.67912.69402.69402,553
Nov 13, 20242.82102.89002.75002.82102.82104,588
Nov 12, 20242.80402.95002.76902.76402.764024,090
Nov 11, 20242.90902.88002.73002.82102.82104,692
Nov 8, 20242.83502.90112.80902.84002.8400270
Nov 7, 20243.02502.88632.81102.88402.88402,712
Nov 6, 20243.02502.86002.71902.72402.724013,856
Nov 5, 20243.01002.84902.67002.70902.70901,608
Nov 4, 20243.03502.86002.65002.80402.80401,007
Nov 1, 20243.00402.83002.78002.77402.7740434
Oct 31, 20242.85002.84512.72002.74502.74501,380
Oct 30, 20242.93002.93202.78502.86102.86103,525
Oct 29, 20242.80403.02992.88002.92002.920022,744
Oct 28, 20242.77402.81002.72002.75502.75503,087
Oct 25, 20242.70502.75002.74002.74102.7410224
Oct 24, 20242.74102.75002.70002.74102.7410233
Oct 23, 20242.74102.77002.70002.72402.7240367
Oct 22, 20242.81002.85002.67002.70902.709020,108
Oct 21, 20242.84402.82002.70002.74502.74501,927
Oct 18, 20242.82902.86002.83002.82902.8290603
Oct 17, 20242.88002.84002.75502.82102.821010,187
Oct 16, 20242.82902.89002.81002.82902.82906,954
Oct 15, 20242.88402.84002.79202.80002.8000504
Oct 14, 20242.90902.90002.82902.89002.89009,987
Oct 11, 20242.94102.91512.86002.90502.90501,891
Oct 10, 20242.86102.93002.88002.94102.94104,077
Oct 9, 20242.94902.96002.87002.93002.93001,335
Oct 8, 20243.01003.01872.90892.97002.97002,943
Oct 7, 20243.02503.04002.99003.02503.02502,663
Oct 4, 20242.98503.06502.94003.00403.00401,507
Oct 3, 20242.96403.07002.92002.92402.92403,656
Oct 2, 20242.98103.00002.91002.93402.93402,565
Oct 1, 20243.14103.04002.91112.98102.9810964
Sep 30, 20243.14903.12003.00003.07503.07503,198
Sep 27, 20243.16403.08002.90003.03503.03506,471
Sep 26, 20243.21403.14932.88902.99502.99504,066
Sep 25, 20243.20003.25003.10003.10503.10502,591
Sep 24, 20243.22103.16893.06003.09403.0940980
Sep 23, 20243.22103.27003.10113.17003.17002,976
Sep 20, 20243.37403.30003.22003.22503.225086
Sep 19, 20243.40003.35003.28003.33003.3300507
Sep 18, 20243.36003.36003.25003.26503.26502,385
Sep 17, 20243.36003.31003.20003.27503.2750438
Sep 16, 20243.42103.40763.18003.24003.24005,564
Sep 13, 20243.09403.34123.02003.19503.195011,457
Sep 12, 20243.04403.19002.95002.97402.97401,748
Sep 11, 20243.13003.09002.96503.02103.0210231
Sep 10, 20243.09403.03892.91003.01403.01405,385
Sep 9, 20242.76403.03002.82002.89402.894025,778
Sep 6, 20242.88002.87002.71002.78902.78901,872
Sep 5, 20242.92002.86002.79002.86502.8650857
Sep 4, 20243.09403.03002.82002.98102.98106,863
Sep 3, 20243.14103.15003.05003.07503.075013,806
Sep 2, 20243.17403.17403.17403.17403.1740-
Aug 30, 20243.22503.23883.13823.17403.17402,323
Aug 29, 20243.23003.33003.22003.28403.2840999
Aug 28, 20243.55503.32003.15003.20403.20405,621
Aug 27, 20243.36403.36203.22003.30103.30104,991
Aug 23, 20243.25403.32003.23003.25003.25002,495
Aug 22, 20243.38903.34003.19003.30103.30101,606
Aug 21, 20243.22503.37003.22903.26103.26101,686
Aug 20, 20243.31503.31003.18123.21403.21407,717
Aug 19, 20243.24003.30003.19003.28003.28001,304
Aug 16, 20243.36403.34003.18003.21003.210012,047
Aug 15, 20243.41003.45003.20203.36403.364010,715
Aug 14, 20243.29003.34003.19993.20403.20405,963
Aug 13, 20243.34103.35003.22003.31503.31508,228
Aug 12, 20243.46503.36003.24883.28403.28402,051
Aug 9, 20243.51503.55003.33003.40403.40402,802
Aug 8, 20243.35503.51293.32003.36403.3640521
Aug 7, 20243.46903.58003.42003.58103.58102,553
Aug 6, 20243.26903.37003.20003.27503.27503,941
Aug 5, 20243.30103.29002.99003.08003.08006,233
Aug 2, 20243.52003.60003.33503.40403.40402,191
Aug 1, 20243.81403.74003.56003.69403.69402,639
Jul 31, 20243.64403.76023.54003.60003.60003,332
Jul 30, 20243.69003.68003.54853.66103.66104,179
Jul 29, 20243.78503.73003.59003.69403.69402,776
Jul 26, 20243.69003.70873.57003.69003.69002,655
Jul 25, 20243.54903.81403.50003.54103.54107,702
Jul 24, 20243.66103.71003.66123.66103.6610973
Jul 23, 20243.78103.82003.63003.63503.63506,855
Jul 22, 20243.67503.80003.59103.69403.69407,981
Jul 19, 20243.68003.79003.64003.65003.65002,350
Jul 18, 20243.63503.85003.60003.78103.781025,112
Jul 17, 20243.54503.60963.40003.54503.545012,366
Jul 16, 20243.55503.59003.37883.56403.564027,987
Jul 15, 20243.30503.46503.21953.30903.309013,790
Jul 12, 20243.28403.37003.17003.29403.294023,084
Jul 11, 20243.13003.29613.12003.18903.189025,071
Jul 10, 20243.05403.19003.05003.21403.214019,481
Jul 9, 20243.16403.14002.95972.98502.985023,705
Jul 8, 20243.33003.31503.12503.18503.185031,237
Jul 5, 20243.30503.44803.17983.32403.324050,583
Jul 4, 20243.40403.40403.40403.40403.4040-
Jul 3, 20244.06904.15883.10503.40403.4040210,141
Jul 2, 20243.60003.43003.31503.39503.395011,542
Jul 1, 20243.41003.53993.35123.38903.389015,257
Jun 28, 20243.34103.39003.29003.28403.28401,676
Jun 27, 20243.36003.34003.26123.24403.24402,002
Jun 26, 20243.66503.56883.18003.18003.18004,762
Jun 25, 20243.46903.61883.41123.52403.52406,044
Jun 24, 20243.63503.54003.28003.46503.465029,583
Jun 21, 20243.45003.35773.20003.33403.33406,074
Jun 20, 20243.93403.38003.22003.30103.30106,337
Jun 19, 20243.29403.29403.29403.29403.2940-
Jun 18, 20243.47503.47003.14893.29403.294014,611
Jun 17, 20243.66903.61513.51123.53403.534014,262
Jun 14, 20243.93003.85003.60003.73003.730031,003
Jun 13, 20244.24004.12003.94884.07504.07506,589
Jun 12, 20244.23504.47004.16004.23504.235020,312
Jun 11, 20244.56404.50844.02004.17404.174025,625
Jun 10, 20244.42104.52964.27154.37404.374018,480
Jun 7, 20244.98104.97514.49004.61404.614034,593
Jun 6, 20244.90505.28004.63205.03455.0345139,422
Jun 5, 20244.08404.58004.07004.54904.549046,896
Jun 4, 20244.37404.56004.07904.14504.145033,354
Jun 3, 20243.91504.43883.94004.35504.355040,877
May 31, 20243.70504.03803.73003.83503.835021,108
May 30, 20243.94103.79003.63003.67503.67503,277
May 29, 20243.65004.13003.45503.82503.825046,831
May 28, 20243.77403.78013.43123.52403.524029,191
May 24, 20244.01004.03853.74003.96403.964028,820
May 23, 20244.12404.12853.86123.98103.981038,535
May 22, 20243.36004.30503.43004.10504.1050177,324
May 21, 20243.64003.50123.26883.41403.414049,126
May 20, 20243.57003.64003.33123.46503.465013,831
May 17, 20243.56403.96863.54123.84403.844091,468
May 16, 20243.24003.56003.20003.51503.515018,311
May 15, 20243.14903.28123.10113.18903.18905,025
May 14, 20242.98503.14893.00003.11503.11504,960
May 13, 20242.92403.03002.90002.98902.98905,913
May 10, 20242.97403.05002.92113.01403.01402,073
May 9, 20242.60403.01002.86162.91502.91504,282
May 8, 20242.98903.00002.86002.89402.89401,635
May 7, 20242.95503.08112.91003.05403.05408,946
May 3, 20242.74903.13502.83003.02103.021018,465
May 2, 20242.62902.72002.69182.65002.65005,678
May 1, 20242.56002.64002.56002.61002.61002,390
Apr 30, 20242.52002.60002.49002.52002.52003,874
Apr 29, 20242.33002.53912.30002.51502.515012,006
Apr 26, 20242.34102.38502.30502.28402.284016,364
Apr 25, 20242.53402.48002.22822.26502.265053,217