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

Hamburg - Delayed Quote EUR

CureVac NV (5CV.HM)

3.1720
-0.0500
(-1.55%)
As of 8:00:47 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20253.17203.17203.17203.17203.1720-
May 2, 20253.09803.22403.09803.22203.22204,630
Apr 30, 20253.10203.21203.10203.21203.2120-
Apr 29, 20253.00203.22403.00203.22403.2240-
Apr 28, 20252.90202.97202.90202.97202.9720-
Apr 25, 20252.87202.93802.87202.93602.9360250
Apr 24, 20252.78402.87802.78402.87802.878029
Apr 23, 20252.80202.83602.80202.83602.8360460
Apr 22, 20252.74202.75202.74202.74802.74802
Apr 17, 20252.75002.75002.72202.72202.7220-
Apr 16, 20252.78202.78202.70802.70802.7080-
Apr 15, 20252.81802.85602.81802.85602.8560-
Apr 14, 20252.75002.78802.75002.78802.7880-
Apr 11, 20252.57202.70802.57202.70802.70801,700
Apr 10, 20252.65602.73402.61602.61602.6160550
Apr 9, 20252.40202.60002.40202.49202.492045,090
Apr 8, 20252.41002.55602.41002.46802.46801,600
Apr 7, 20252.25002.45202.25002.45002.45003,026
Apr 4, 20252.52602.52602.32802.34602.34601,190
Apr 3, 20252.56202.59802.56202.56202.5620200
Apr 2, 20252.55202.60202.55202.60202.6020-
Apr 1, 20252.56202.61802.56202.57202.57201,750
Mar 31, 20252.84602.84602.55202.55202.55201,493
Mar 28, 20252.91202.92002.75602.75602.75603,000
Mar 27, 20252.65402.68002.59002.59002.5900150
Mar 26, 20252.71202.71202.65402.65402.654010
Mar 25, 20252.80202.80202.71402.71402.7140100
Mar 24, 20252.71202.73402.66802.73402.734020
Mar 21, 20252.75602.75602.63002.63002.6300-
Mar 20, 20252.78202.78802.77602.78602.7860300
Mar 19, 20252.75202.82202.75202.79802.7980425
Mar 18, 20252.80202.80202.78602.79202.792050
Mar 17, 20252.80202.82402.78402.79002.79001,839
Mar 14, 20252.78402.79602.78402.79602.7960-
Mar 13, 20252.88402.88402.79202.79202.7920800
Mar 12, 20252.88002.89002.88002.89002.8900-
Mar 11, 20252.69202.77402.69202.77402.7740300
Mar 10, 20252.81202.83202.75202.75202.7520100
Mar 7, 20252.90202.90202.84202.84202.8420-
Mar 6, 20252.90402.93802.89802.89802.89802,020
Mar 5, 20252.82202.93802.82202.87002.8700990
Mar 4, 20252.93202.93202.85202.85402.8540500
Mar 3, 20252.99802.99802.96202.99602.9960563
Feb 28, 20252.88602.98802.88602.94402.94403,320
Feb 27, 20253.01203.01203.01203.01203.0120-
Feb 26, 20252.99003.08202.99003.08203.0820520
Feb 25, 20253.06403.06403.00603.00603.0060-
Feb 24, 20253.14003.14003.12203.12203.1220-
Feb 21, 20253.10203.13203.10203.11203.112060
Feb 20, 20253.10203.23803.10203.19203.1920250
Feb 19, 20253.31203.31203.28003.28003.2800-
Feb 18, 20253.39803.45603.36803.36803.36802,150
Feb 17, 20253.42403.44003.40203.40203.4020450
Feb 14, 20253.43603.49003.41203.41203.4120280
Feb 13, 20253.46603.49603.46603.49603.4960-
Feb 12, 20253.35203.46203.35203.46203.4620-
Feb 11, 20253.56203.56203.50003.50003.5000-
Feb 10, 20253.60203.77603.53203.53203.53205,373
Feb 7, 20253.60203.60203.50003.50003.5000-
Feb 6, 20253.69603.69603.61403.61403.6140-
Feb 5, 20253.40203.57003.40203.57003.5700-
Feb 4, 20253.36203.44203.36203.40203.4020172
Feb 3, 20253.56003.56003.48203.48203.48201,086
Jan 31, 20253.65403.66203.65403.66203.6620-
Jan 30, 20253.71203.76203.71203.71603.7160600
Jan 29, 20253.80203.80603.80203.80603.80603
Jan 28, 20253.58203.68603.58203.68603.6860500
Jan 27, 20253.60203.60203.60203.60203.6020-
Jan 24, 20253.78003.79003.74603.74603.7460500
Jan 23, 20253.77203.82003.72003.72003.7200400
Jan 22, 20253.92403.94003.75403.78203.7820195
Jan 21, 20253.86003.88603.85803.88603.886012
Jan 20, 20254.00204.00203.90203.90203.902050
Jan 17, 20254.08604.08604.03204.05204.05204,052
Jan 16, 20253.91204.13803.91204.13804.1380-
Jan 15, 20253.83204.00203.83204.00204.0020-
Jan 14, 20253.84203.99203.84203.99203.9920150
Jan 13, 20254.20004.27803.88003.88003.88002,800
Jan 10, 20253.92804.24603.92804.17004.17007,000
Jan 9, 20254.04204.04203.90203.90403.90401,300
Jan 8, 20254.52404.52403.95003.95003.95002,282
Jan 7, 20254.47804.67004.38604.56804.56806,617
Jan 6, 20253.56203.96403.56203.95003.9500700
Jan 3, 20253.34403.60003.34403.60003.60003,397
Jan 2, 20253.10603.54803.10603.44403.44402,389
Dec 30, 20243.00203.03802.99203.03803.0380500
Dec 27, 20242.80202.94002.80202.94002.9400410
Dec 23, 20242.79202.79202.76002.76002.7600-
Dec 20, 20242.87002.87002.78002.79202.792040
Dec 19, 20242.60202.77802.60202.77802.7780310
Dec 18, 20242.75202.76802.72202.74202.74202,347
Dec 17, 20242.92202.92202.73602.81802.8180306
Dec 16, 20242.99203.01002.96202.99002.9900790
Dec 13, 20243.02203.02202.99202.99202.9920-
Dec 12, 20243.04003.10603.04003.06403.0640270
Dec 11, 20243.02403.12003.02403.12003.1200478
Dec 10, 20243.16203.27803.09203.09203.09203,500
Dec 9, 20243.00203.11403.00203.11403.1140-
Dec 6, 20242.76202.95202.76202.95202.9520220
Dec 5, 20242.72202.81602.70402.81602.8160440
Dec 4, 20242.69202.74602.69202.74602.7460-
Dec 3, 20242.75002.78202.70202.70202.70206,000
Dec 2, 20242.75202.77402.75202.77402.774015
Nov 29, 20242.68202.76202.68202.76202.7620150
Nov 28, 20242.68202.71202.68202.71202.712020
Nov 27, 20242.60402.75002.57802.68002.68002,153
Nov 26, 20242.57002.57002.53802.53802.5380-
Nov 25, 20242.55202.62202.55202.62202.6220700
Nov 22, 20242.38802.57002.38802.57002.5700833
Nov 21, 20242.35202.35202.35202.35202.3520-
Nov 20, 20242.37602.37602.31202.31202.3120200
Nov 19, 20242.40202.43402.39202.41002.41002,781
Nov 18, 20242.41002.43202.41002.43202.4320-
Nov 15, 20242.52202.52202.44202.44202.4420670
Nov 14, 20242.58202.60202.55002.55002.5500240
Nov 13, 20242.64202.69802.63202.63202.6320300
Nov 12, 20242.57202.72602.57202.59202.59202,900
Nov 11, 20242.60202.65202.57202.57202.5720117
Nov 8, 20242.57202.64802.57202.64802.6480460
Nov 7, 20242.54202.70002.54202.59802.5980150
Nov 6, 20242.70002.70002.51202.64002.640076
Nov 5, 20242.48202.52002.48202.51402.51402,000
Nov 4, 20242.56202.56202.51202.51202.5120-
Nov 1, 20242.51602.59002.51602.54202.54201,000
Oct 31, 20242.55202.58002.55202.58002.5800-
Oct 30, 20242.65602.70802.62202.62202.6220921
Oct 29, 20242.60202.71402.60202.71402.714010
Oct 28, 20242.52802.52802.51202.52602.52601,653
Oct 25, 20242.50202.52602.50202.52602.5260-
Oct 24, 20242.51802.52202.51202.52202.522080
Oct 23, 20242.51202.52602.51202.52602.5260155
Oct 22, 20242.57202.57202.48002.48002.4800420
Oct 21, 20242.60202.60202.54202.54202.5420120
Oct 18, 20242.54202.60202.54202.60202.602035
Oct 17, 20242.55602.62802.54202.54202.5420150
Oct 16, 20242.60202.60402.58602.60402.60401,000
Oct 15, 20242.57402.57402.57402.57402.5740-
Oct 14, 20242.65202.65202.60202.60202.60201,000
Oct 11, 20242.62002.62202.62002.62202.6220-
Oct 10, 20242.62202.66602.61202.66602.66601,705
Oct 9, 20242.65202.66002.65202.65802.658025
Oct 8, 20242.71202.71202.66202.66202.662010
Oct 7, 20242.75202.76802.73402.73402.73401,000
Oct 4, 20242.66202.73402.66202.73402.7340-
Oct 3, 20242.68202.68202.65202.65202.6520-
Oct 2, 20242.64202.67202.62202.67202.672036
Oct 1, 20242.65602.65602.65202.65202.6520-
Sep 30, 20242.70202.73602.70202.72402.72401,020
Sep 27, 20242.70202.72802.69202.69202.69206,120
Sep 26, 20242.75202.86002.65602.66602.66605,280
Sep 25, 20242.84202.85002.78802.78802.7880200
Sep 24, 20242.80202.80202.79002.79802.79804,750
Sep 23, 20242.88002.95002.84002.84002.84007,390
Sep 20, 20242.92202.92202.90002.90002.9000-
Sep 19, 20242.92203.01002.92202.96202.9620120
Sep 18, 20242.90202.96002.90202.96002.96001,700
Sep 17, 20242.87802.95802.87802.92202.922097
Sep 16, 20243.06203.06202.91402.91402.9140-
Sep 13, 20242.74202.99402.74202.99402.99401,249
Sep 12, 20242.71202.71402.71202.71402.7140-
Sep 11, 20242.80002.80002.70802.70802.7080-
Sep 10, 20242.66202.72202.66202.72202.7220920
Sep 9, 20242.50202.66402.50202.66402.66402,050
Sep 6, 20242.52202.52802.50002.50002.5000100
Sep 5, 20242.54202.56602.54202.56602.5660-
Sep 4, 20242.77202.77202.63202.63202.63201,000
Sep 3, 20242.83602.83602.79202.79202.7920280
Sep 2, 20242.89802.89802.81802.81802.8180510
Aug 30, 20242.91202.94402.84002.84002.8400850
Aug 29, 20242.88202.90202.88002.90202.9020200
Aug 28, 20242.95002.95002.95002.95002.9500-
Aug 27, 20242.95802.95802.92202.92202.9220-
Aug 26, 20242.91202.91202.91202.91202.9120-
Aug 23, 20242.88202.90202.88202.90202.9020-
Aug 22, 20242.96202.96202.88802.88802.8880500
Aug 21, 20242.87202.87202.87202.87202.8720-
Aug 20, 20242.97202.97202.94202.94202.9420220
Aug 19, 20242.96202.96202.95002.95002.950095
Aug 16, 20242.95602.98802.95602.98002.98004,400
Aug 15, 20242.96403.05002.96403.02003.020018,270
Aug 14, 20243.00003.00003.00003.00003.0000-
Aug 13, 20242.96803.03402.96803.03403.03402,000
Aug 12, 20242.99202.99202.99202.99202.99205
Aug 9, 20243.09403.21003.09403.14803.14805,200
Aug 8, 20243.02203.02203.02203.02203.0220-
Aug 7, 20243.08403.27603.08403.27603.2760625
Aug 6, 20242.86203.01202.86203.01203.0120994
Aug 5, 20243.12803.12802.90002.90002.90001,088
Aug 2, 20243.29203.29203.10203.10203.1020350
Aug 1, 20243.44203.44203.44203.44203.4420-
Jul 31, 20243.28803.36803.28803.29203.29201,200
Jul 30, 20243.35203.35203.35203.35203.3520-
Jul 29, 20243.43803.43803.43803.43803.4380-
Jul 26, 20243.36203.37003.35003.35003.3500168
Jul 25, 20243.27203.27403.27203.27403.274020
Jul 24, 20243.33203.33203.33203.33203.3320-
Jul 23, 20243.44203.46003.44203.46003.460030
Jul 22, 20243.39603.39603.39603.39603.3960-
Jul 19, 20243.45003.45003.35003.35003.3500650
Jul 18, 20243.29603.32603.29603.32603.3260170
Jul 17, 20243.21403.21403.21403.21403.2140-
Jul 16, 20243.23203.23203.23003.23003.2300150
Jul 15, 20243.02003.02003.02003.02003.0200-
Jul 12, 20243.00203.03603.00203.03603.0360100
Jul 11, 20242.85202.89202.85202.89202.892050
Jul 10, 20242.82202.82202.82202.82202.8220-
Jul 9, 20242.88402.88402.88402.88402.8840-
Jul 8, 20243.00603.00603.00603.00603.0060-
Jul 5, 20243.00003.00002.97002.98802.9880560
Jul 4, 20243.01403.01402.98202.98202.9820255
Jul 3, 20243.70203.88203.16403.24003.24002,536
Jul 2, 20243.11203.11203.11203.11203.1120-
Jul 1, 20243.18203.22203.17203.22203.2220892
Jun 28, 20243.10203.16003.10203.16003.1600400
Jun 27, 20243.10203.10203.10203.10203.1020-
Jun 26, 20243.31203.31203.27803.27803.2780400
Jun 25, 20243.28203.28203.28203.28203.2820-
Jun 24, 20243.04203.04203.04203.04203.0420-
Jun 21, 20243.00203.04003.00203.04003.0400600
Jun 20, 20243.06203.06203.03003.03003.03004,120
Jun 19, 20242.99202.99202.99202.99202.9920-
Jun 18, 20243.15203.20803.03603.03603.03604,400
Jun 17, 20243.40203.40203.24203.24203.2420400
Jun 14, 20243.65203.65203.65203.65203.652020
Jun 13, 20243.84203.84203.84203.84203.8420-
Jun 12, 20243.85004.04603.85004.04604.04602,000
Jun 11, 20244.20204.25204.06604.06604.06602,022
Jun 10, 20244.20404.20404.20404.20404.2040-
Jun 7, 20244.62204.64804.31004.33804.33803,200
Jun 6, 20244.21204.72604.21204.54404.54409,338
Jun 5, 20243.75004.03003.75004.03004.03004,100
Jun 4, 20244.05204.05204.05204.05204.0520-
Jun 3, 20243.64004.08803.61204.08804.08801,250
May 31, 20243.49203.67603.49203.67603.67601,000
May 30, 20243.55003.55003.40003.40003.40003,502
May 29, 20243.43203.62803.29603.54003.54002,117
May 28, 20243.43003.43003.19203.19203.192010,000
May 27, 20243.45203.52803.42803.49003.49001,050
May 24, 20243.66203.66203.63203.63203.6320400
May 23, 20243.94803.94803.60403.78203.78207,260
May 22, 20243.01203.89803.01203.75803.75807,400
May 21, 20243.09203.16603.09203.16603.16601,300
May 20, 20243.25003.26403.25003.26403.26402,900
May 17, 20243.23003.38803.23003.38803.38805,800
May 16, 20242.94403.09802.94403.09803.09804,100
May 15, 20242.85202.90602.85202.90602.906030
May 14, 20242.76602.76602.76602.76602.7660-
May 13, 20242.77802.77802.71402.71402.714093
May 10, 20242.73202.73202.73202.73202.7320-
May 9, 20242.67002.68002.67002.68002.680040
May 8, 20242.80202.80202.67202.69602.69602,155
May 7, 20242.75602.83602.75602.83602.836020
May 6, 20242.94802.94802.76202.76202.76204,700
Waiting for permission
Allow microphone access to enable voice search

Try again.