Hanover - Delayed Quote EUR

CureVac NV (5CV.HA)

Compare
4.2460
+0.3440
+(8.82%)
At close: January 10 at 5:25:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.9280 4.2460 3.9280 4.2460 4.2460 -
Jan 9, 2025 4.0420 4.0420 3.9020 3.9020 3.9020 30
Jan 8, 2025 4.5240 4.5240 3.9760 3.9760 3.9760 -
Jan 7, 2025 4.4260 4.5980 4.4260 4.5980 4.5980 50
Jan 6, 2025 3.6180 3.9500 3.5620 3.9500 3.9500 800
Jan 3, 2025 3.3440 3.4320 3.3440 3.4320 3.4320 -
Jan 2, 2025 3.1520 3.4720 3.1520 3.3000 3.3000 2,000
Dec 30, 2024 3.0020 3.0020 3.0020 3.0020 3.0020 -
Dec 27, 2024 2.8020 2.9400 2.8020 2.9400 2.9400 -
Dec 23, 2024 2.7920 2.7920 2.7600 2.7600 2.7600 -
Dec 20, 2024 2.8700 2.8700 2.7920 2.7920 2.7920 -
Dec 19, 2024 2.6020 2.7040 2.6020 2.7040 2.7040 -
Dec 18, 2024 2.7520 2.7520 2.7500 2.7500 2.7500 -
Dec 17, 2024 2.9220 2.9220 2.7360 2.7360 2.7360 -
Dec 16, 2024 2.9920 2.9920 2.9900 2.9900 2.9900 -
Dec 13, 2024 3.0220 3.0220 2.9920 2.9920 2.9920 200
Dec 12, 2024 3.0400 3.0640 3.0400 3.0640 3.0640 -
Dec 11, 2024 3.0240 3.1200 3.0240 3.1200 3.1200 -
Dec 10, 2024 3.1620 3.2780 3.1620 3.2240 3.2240 100
Dec 9, 2024 3.0020 3.1140 3.0020 3.1140 3.1140 -
Dec 6, 2024 2.7620 2.9520 2.7620 2.9520 2.9520 750
Dec 5, 2024 2.7220 2.7220 2.7060 2.7060 2.7060 -
Dec 4, 2024 2.6920 2.7460 2.6920 2.7460 2.7460 -
Dec 3, 2024 2.7500 2.7500 2.7320 2.7320 2.7320 -
Dec 2, 2024 2.7520 2.7740 2.7520 2.7740 2.7740 -
Nov 29, 2024 2.6820 2.7620 2.6820 2.7620 2.7620 -
Nov 28, 2024 2.6820 2.7160 2.6820 2.7120 2.7120 8
Nov 27, 2024 2.6040 2.7500 2.5780 2.7500 2.7500 2,000
Nov 26, 2024 2.5700 2.5700 2.5380 2.5380 2.5380 -
Nov 25, 2024 2.5520 2.6180 2.5520 2.6180 2.6180 -
Nov 22, 2024 2.3880 2.5700 2.3880 2.5700 2.5700 375
Nov 21, 2024 2.3520 2.3540 2.3520 2.3540 2.3540 -
Nov 20, 2024 2.3760 2.3760 2.3120 2.3120 2.3120 -
Nov 19, 2024 2.4020 2.4340 2.4020 2.4340 2.4340 -
Nov 18, 2024 2.4100 2.4320 2.4100 2.4320 2.4320 -
Nov 15, 2024 2.5220 2.5220 2.4440 2.4440 2.4440 -
Nov 14, 2024 2.5820 2.5820 2.5500 2.5500 2.5500 -
Nov 13, 2024 2.6420 2.6420 2.6320 2.6320 2.6320 -
Nov 12, 2024 2.5720 2.5920 2.5720 2.5920 2.5920 -
Nov 11, 2024 2.6020 2.6420 2.6020 2.6420 2.6420 -
Nov 8, 2024 2.5720 2.6480 2.5720 2.6480 2.6480 -
Nov 7, 2024 2.5500 2.5960 2.5500 2.5960 2.5960 -
Nov 6, 2024 2.7000 2.7000 2.5120 2.5220 2.5220 5
Nov 5, 2024 2.4820 2.5120 2.4820 2.5120 2.5120 -
Nov 4, 2024 2.5620 2.5620 2.5120 2.5120 2.5120 -
Nov 1, 2024 2.5160 2.5900 2.5160 2.5900 2.5900 -
Oct 31, 2024 2.5520 2.5800 2.5520 2.5800 2.5800 -
Oct 30, 2024 2.6560 2.6560 2.6220 2.6220 2.6220 -
Oct 29, 2024 2.6020 2.7140 2.6020 2.7140 2.7140 -
Oct 28, 2024 2.5120 2.5260 2.5120 2.5260 2.5260 -
Oct 25, 2024 2.5020 2.5260 2.5020 2.5260 2.5260 -
Oct 24, 2024 2.5120 2.5220 2.5120 2.5220 2.5220 -
Oct 23, 2024 2.5120 2.5180 2.5120 2.5180 2.5180 -
Oct 22, 2024 2.5720 2.5720 2.4820 2.4820 2.4820 -
Oct 21, 2024 2.6020 2.6020 2.5420 2.5420 2.5420 -
Oct 18, 2024 2.5420 2.6000 2.5420 2.6000 2.6000 -
Oct 17, 2024 2.5540 2.5540 2.5420 2.5420 2.5420 -
Oct 16, 2024 2.6020 2.6040 2.6020 2.6040 2.6040 -
Oct 15, 2024 2.5740 2.5740 2.5740 2.5740 2.5740 -
Oct 14, 2024 2.6520 2.6520 2.6020 2.6020 2.6020 2,000
Oct 11, 2024 2.6120 2.6220 2.6120 2.6220 2.6220 -
Oct 10, 2024 2.6220 2.6660 2.6220 2.6660 2.6660 -
Oct 9, 2024 2.6520 2.6600 2.6520 2.6600 2.6600 -
Oct 8, 2024 2.7120 2.7120 2.6620 2.6620 2.6620 -
Oct 7, 2024 2.7520 2.7520 2.7340 2.7340 2.7340 -
Oct 4, 2024 2.6620 2.7340 2.6620 2.7340 2.7340 -
Oct 3, 2024 2.6820 2.6820 2.6520 2.6520 2.6520 -
Oct 2, 2024 2.6420 2.6720 2.6420 2.6720 2.6720 -
Oct 1, 2024 2.6560 2.6560 2.6520 2.6520 2.6520 -
Sep 30, 2024 2.7020 2.7240 2.6880 2.7240 2.7240 100
Sep 27, 2024 2.7020 2.7020 2.6920 2.6920 2.6920 -
Sep 26, 2024 2.7520 2.7520 2.6660 2.6660 2.6660 -
Sep 25, 2024 2.8420 2.8420 2.8040 2.8040 2.8040 -
Sep 24, 2024 2.8020 2.8020 2.7980 2.7980 2.7980 -
Sep 23, 2024 2.8800 2.8800 2.8400 2.8400 2.8400 -
Sep 20, 2024 2.9220 2.9220 2.9000 2.9000 2.9000 -
Sep 19, 2024 2.9220 2.9620 2.9220 2.9620 2.9620 -
Sep 18, 2024 2.9020 2.9600 2.9020 2.9600 2.9600 -
Sep 17, 2024 2.8780 2.9220 2.8780 2.9220 2.9220 -
Sep 16, 2024 3.0620 3.0620 2.9140 2.9140 2.9140 -
Sep 13, 2024 2.7420 3.0060 2.7420 3.0060 3.0060 20
Sep 12, 2024 2.7120 2.7140 2.7120 2.7140 2.7140 -
Sep 11, 2024 2.8000 2.8000 2.7080 2.7080 2.7080 -
Sep 10, 2024 2.6620 2.7220 2.6620 2.7220 2.7220 -
Sep 9, 2024 2.5020 2.7400 2.5020 2.7400 2.7400 400
Sep 6, 2024 2.5220 2.5220 2.5000 2.5000 2.5000 -
Sep 5, 2024 2.5260 2.5660 2.5260 2.5660 2.5660 -
Sep 4, 2024 2.7720 2.7720 2.6220 2.6220 2.6220 1,000
Sep 3, 2024 2.8360 2.8360 2.7920 2.7920 2.7920 -
Sep 2, 2024 2.8320 2.8320 2.8180 2.8180 2.8180 -
Aug 30, 2024 2.9120 2.9120 2.8420 2.8420 2.8420 -
Aug 29, 2024 2.8820 2.9020 2.8820 2.9020 2.9020 -
Aug 28, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
Aug 27, 2024 2.9580 2.9580 2.9220 2.9220 2.9220 -
Aug 26, 2024 2.9120 3.0000 2.9120 3.0000 3.0000 1,000
Aug 23, 2024 2.8820 2.9020 2.8820 2.9020 2.9020 -
Aug 22, 2024 2.9620 2.9620 2.9200 2.9200 2.9200 -
Aug 21, 2024 2.8720 2.8720 2.8720 2.8720 2.8720 -
Aug 20, 2024 2.9720 2.9720 2.9720 2.9720 2.9720 -
Aug 19, 2024 2.9620 2.9660 2.9620 2.9660 2.9660 500
Aug 16, 2024 2.9560 2.9560 2.9560 2.9560 2.9560 -
Aug 15, 2024 2.9640 2.9640 2.9640 2.9640 2.9640 -
Aug 14, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Aug 13, 2024 2.9680 3.0380 2.9680 3.0380 3.0380 2,000
Aug 12, 2024 2.9920 2.9920 2.9920 2.9920 2.9920 -
Aug 9, 2024 3.0940 3.0940 3.0940 3.0940 3.0940 -
Aug 8, 2024 3.0220 3.0220 3.0220 3.0220 3.0220 -
Aug 7, 2024 3.0840 3.2880 3.0840 3.2880 3.2880 401
Aug 6, 2024 2.8620 2.8620 2.8620 2.8620 2.8620 -
Aug 5, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 -
Aug 2, 2024 3.2920 3.2920 3.2920 3.2920 3.2920 -
Aug 1, 2024 3.5340 3.5340 3.3420 3.3420 3.3420 310
Jul 31, 2024 3.2880 3.2880 3.2880 3.2880 3.2880 -
Jul 30, 2024 3.3520 3.3520 3.3520 3.3520 3.3520 -
Jul 29, 2024 3.4380 3.4380 3.4380 3.4380 3.4380 -
Jul 26, 2024 3.3620 3.3620 3.3620 3.3620 3.3620 -
Jul 25, 2024 3.2720 3.2720 3.2720 3.2720 3.2720 -
Jul 24, 2024 3.3320 3.3320 3.3320 3.3320 3.3320 -
Jul 23, 2024 3.4420 3.4420 3.4420 3.4420 3.4420 -
Jul 22, 2024 3.3960 3.3960 3.3960 3.3960 3.3960 -
Jul 19, 2024 3.3920 3.3920 3.3920 3.3920 3.3920 -
Jul 18, 2024 3.2960 3.3280 3.2960 3.3280 3.3280 20
Jul 17, 2024 3.2140 3.2140 3.2140 3.2140 3.2140 -
Jul 16, 2024 3.2320 3.2780 3.1220 3.1220 3.1220 315
Jul 15, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Jul 12, 2024 3.0020 3.0020 3.0020 3.0020 3.0020 -
Jul 11, 2024 2.8520 2.8520 2.8520 2.8520 2.8520 -
Jul 10, 2024 2.8220 2.8220 2.8220 2.8220 2.8220 -
Jul 9, 2024 2.8840 2.9180 2.8840 2.9180 2.9180 100
Jul 8, 2024 3.0520 3.0520 3.0520 3.0520 3.0520 -
Jul 5, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jul 4, 2024 3.0140 3.0140 3.0140 3.0140 3.0140 -
Jul 3, 2024 3.7020 3.7500 3.6980 3.7500 3.7500 525
Jul 2, 2024 3.1120 3.1120 3.1120 3.1120 3.1120 -
Jul 1, 2024 3.1820 3.1820 3.1820 3.1820 3.1820 -
Jun 28, 2024 3.1020 3.1020 3.1020 3.1020 3.1020 -
Jun 27, 2024 3.1020 3.1020 3.1020 3.1020 3.1020 -
Jun 26, 2024 3.3120 3.3120 3.0820 3.0820 3.0820 2
Jun 25, 2024 3.2820 3.2820 3.2020 3.2020 3.2020 35
Jun 24, 2024 3.0420 3.0420 3.0420 3.0420 3.0420 -
Jun 21, 2024 3.0020 3.0020 3.0020 3.0020 3.0020 -
Jun 20, 2024 3.0620 3.0620 3.0620 3.0620 3.0620 -
Jun 19, 2024 2.9920 2.9920 2.9920 2.9920 2.9920 -
Jun 18, 2024 3.1520 3.1520 3.1520 3.1520 3.1520 -
Jun 17, 2024 3.4020 3.4020 3.4020 3.4020 3.4020 -
Jun 14, 2024 3.6520 3.6520 3.6520 3.6520 3.6520 -
Jun 13, 2024 3.8960 3.8960 3.8960 3.8960 3.8960 300
Jun 12, 2024 3.8700 3.8700 3.8700 3.8700 3.8700 200
Jun 11, 2024 4.2020 4.2040 4.2020 4.2040 4.2040 250
Jun 10, 2024 4.2040 4.2040 4.2040 4.2040 4.2040 -
Jun 7, 2024 4.6220 4.6220 4.5140 4.5140 4.5140 100
Jun 6, 2024 4.2120 4.5980 4.2120 4.5980 4.5980 8,700
Jun 5, 2024 3.8020 4.1840 3.7800 4.1840 4.1840 180
Jun 4, 2024 4.0520 4.0520 4.0520 4.0520 4.0520 -
Jun 3, 2024 3.6120 3.6120 3.6120 3.6120 3.6120 -
May 31, 2024 3.4920 3.4920 3.4920 3.4920 3.4920 -
May 30, 2024 3.5500 3.5500 3.5500 3.5500 3.5500 -
May 29, 2024 3.4260 3.4260 3.4260 3.4260 3.4260 -
May 28, 2024 3.4300 3.4300 3.4300 3.4300 3.4300 -
May 27, 2024 3.4520 3.4520 3.4520 3.4520 3.4520 -
May 24, 2024 3.6620 3.6620 3.6620 3.6620 3.6620 -
May 23, 2024 3.8380 3.8380 3.7480 3.7480 3.7480 110
May 22, 2024 3.0120 3.0120 3.0120 3.0120 3.0120 -
May 21, 2024 3.0920 3.1660 3.0880 3.0880 3.0880 1,050
May 20, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 -
May 17, 2024 3.2300 3.3200 3.2300 3.3200 3.3200 155
May 16, 2024 2.9780 3.0420 2.9780 3.0420 3.0420 700
May 15, 2024 2.8520 2.8520 2.8520 2.8520 2.8520 -
May 14, 2024 2.7660 2.7660 2.7660 2.7660 2.7660 -
May 13, 2024 2.7320 2.7320 2.7320 2.7320 2.7320 -
May 10, 2024 2.7320 2.7320 2.7320 2.7320 2.7320 -
May 9, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 -
May 8, 2024 2.8020 2.8020 2.6700 2.6700 2.6700 200
May 7, 2024 2.7560 2.7560 2.7560 2.7560 2.7560 -
May 6, 2024 2.9780 2.9780 2.9780 2.9780 2.9780 10
May 3, 2024 2.5480 2.5480 2.5480 2.5480 2.5480 -
May 2, 2024 2.4220 2.5100 2.4220 2.5100 2.5100 1,010
Apr 30, 2024 2.4080 2.4080 2.4080 2.4080 2.4080 100
Apr 29, 2024 2.1620 2.1620 2.1620 2.1620 2.1620 -
Apr 26, 2024 2.1320 2.1320 2.1320 2.1320 2.1320 -
Apr 25, 2024 2.2720 2.2720 2.2720 2.2720 2.2720 -
Apr 24, 2024 2.4120 2.4120 2.4120 2.4120 2.4120 -
Apr 23, 2024 2.3580 2.3580 2.3580 2.3580 2.3580 -
Apr 22, 2024 2.3420 2.3420 2.3420 2.3420 2.3420 -
Apr 19, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Apr 18, 2024 2.3920 2.3920 2.3920 2.3920 2.3920 -
Apr 17, 2024 2.5120 2.5120 2.5120 2.5120 2.5120 -
Apr 16, 2024 2.5020 2.5280 2.5020 2.5280 2.5280 1,000
Apr 15, 2024 2.7320 2.7320 2.7320 2.7320 2.7320 -
Apr 12, 2024 2.7620 2.7620 2.7620 2.7620 2.7620 -
Apr 11, 2024 2.7220 2.7220 2.7220 2.7220 2.7220 -
Apr 10, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Apr 9, 2024 2.7980 2.8360 2.7980 2.8360 2.8360 10
Apr 8, 2024 2.8520 2.8520 2.8520 2.8520 2.8520 -
Apr 5, 2024 2.6740 2.6740 2.6740 2.6740 2.6740 -
Apr 4, 2024 2.6620 2.6620 2.6620 2.6620 2.6620 -
Apr 3, 2024 2.6820 2.6820 2.6700 2.6700 2.6700 110
Apr 2, 2024 2.8160 2.8160 2.7800 2.7800 2.7800 400
Mar 28, 2024 2.7800 2.8350 2.7800 2.8350 2.8350 200
Mar 27, 2024 2.7550 2.7550 2.7550 2.7550 2.7550 -
Mar 26, 2024 2.8550 2.8550 2.7600 2.7600 2.7600 100
Mar 25, 2024 2.8350 2.8550 2.8350 2.8550 2.8550 400
Mar 22, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Mar 21, 2024 2.6550 2.6550 2.6550 2.6550 2.6550 -
Mar 20, 2024 2.8050 2.8050 2.6000 2.6000 2.6000 140
Mar 19, 2024 2.9450 2.9450 2.9450 2.9450 2.9450 -
Mar 18, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Mar 15, 2024 3.0150 3.0150 3.0150 3.0150 3.0150 -
Mar 14, 2024 3.1050 3.1050 3.0200 3.0200 3.0200 100
Mar 13, 2024 3.1050 3.1050 3.1050 3.1050 3.1050 -
Mar 12, 2024 3.0950 3.0950 3.0950 3.0950 3.0950 -
Mar 11, 2024 3.1550 3.1550 3.1550 3.1550 3.1550 -
Mar 8, 2024 3.0150 3.0150 3.0150 3.0150 3.0150 -
Mar 7, 2024 3.0250 3.0250 3.0250 3.0250 3.0250 -
Mar 6, 2024 3.0650 3.0650 3.0650 3.0650 3.0650 -
Mar 5, 2024 3.0700 3.0700 3.0700 3.0700 3.0700 -
Mar 4, 2024 3.1700 3.1700 3.1700 3.1700 3.1700 -
Mar 1, 2024 3.1450 3.1450 3.1450 3.1450 3.1450 -
Feb 29, 2024 3.2350 3.2350 3.2350 3.2350 3.2350 -
Feb 28, 2024 3.3050 3.3050 3.2100 3.2100 3.2100 30
Feb 27, 2024 3.1400 3.1950 3.1400 3.1950 3.1950 1,300
Feb 26, 2024 3.0550 3.0550 3.0550 3.0550 3.0550 255
Feb 23, 2024 3.1050 3.1050 3.1050 3.1050 3.1050 -
Feb 22, 2024 3.1700 3.1700 3.1700 3.1700 3.1700 -
Feb 21, 2024 3.2000 3.2000 3.1950 3.1950 3.1950 200
Feb 20, 2024 3.1550 3.1550 3.1550 3.1550 3.1550 -
Feb 19, 2024 3.1650 3.1650 3.1650 3.1650 3.1650 -
Feb 16, 2024 3.2150 3.2150 3.2150 3.2150 3.2150 -
Feb 15, 2024 3.1850 3.1850 3.1850 3.1850 3.1850 -
Feb 14, 2024 3.1450 3.1450 3.1450 3.1450 3.1450 -
Feb 13, 2024 3.1950 3.2150 3.1950 3.2150 3.2150 15
Feb 12, 2024 3.1850 3.1850 3.1850 3.1850 3.1850 -
Feb 9, 2024 3.2450 3.2450 3.2450 3.2450 3.2450 -
Feb 8, 2024 3.2050 3.2050 3.2050 3.2050 3.2050 -
Feb 7, 2024 3.3150 3.3150 3.3150 3.3150 3.3150 -
Feb 6, 2024 3.2250 3.2250 3.2250 3.2250 3.2250 -
Feb 5, 2024 3.2600 3.2600 3.2600 3.2600 3.2600 -
Feb 2, 2024 3.3050 3.3050 3.2000 3.2000 3.2000 200
Feb 1, 2024 3.2950 3.2950 3.2950 3.2950 3.2950 -
Jan 31, 2024 3.4050 3.4050 3.4050 3.4050 3.4050 400
Jan 30, 2024 3.4050 3.4050 3.3950 3.3950 3.3950 257
Jan 29, 2024 3.2550 3.2550 3.2550 3.2550 3.2550 30
Jan 26, 2024 3.3500 3.3500 3.3500 3.3500 3.3500 -
Jan 25, 2024 3.3050 3.3350 3.3050 3.3350 3.3350 33
Jan 24, 2024 3.3700 3.3950 3.3700 3.3950 3.3950 2,000
Jan 23, 2024 3.5450 3.5450 3.5450 3.5450 3.5450 200
Jan 22, 2024 3.3050 3.3050 3.3050 3.3050 3.3050 -
Jan 19, 2024 3.3450 3.3450 3.3450 3.3450 3.3450 -
Jan 18, 2024 3.4850 3.4850 3.4850 3.4850 3.4850 -
Jan 17, 2024 3.3550 3.4800 3.3550 3.4800 3.4800 40
Jan 16, 2024 3.5450 3.5450 3.5450 3.5450 3.5450 -
Jan 15, 2024 3.6900 3.6900 3.5550 3.5550 3.5550 70
Jan 12, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
Jan 11, 2024 3.5350 3.5350 3.4150 3.4150 3.4150 280
Jan 10, 2024 3.6550 3.6550 3.5000 3.5000 3.5000 100