Canada markets close in 5 hours 32 minutes

CureVac N.V. (5CV.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
3.3340-0.0040 (-0.12%)
As of 04:10PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20243.37003.38403.25603.33403.334046,119
Jun 25, 20243.29603.37403.19003.33803.3380173,803
Jun 24, 20243.06403.24603.03403.22403.2240152,724
Jun 21, 20243.03803.13003.00603.10003.100096,049
Jun 20, 20243.02803.11803.01003.04403.0440170,596
Jun 19, 20243.01003.02002.95203.00803.008072,714
Jun 18, 20243.20603.28002.99202.99202.9920215,316
Jun 17, 20243.48203.48203.27803.28803.2880111,557
Jun 14, 20243.71003.71003.45603.47403.4740227,312
Jun 13, 20243.87403.90203.68603.74603.7460151,153
Jun 12, 20243.88204.11203.84203.96003.9600162,623
Jun 11, 20244.23004.27403.86003.88603.8860298,314
Jun 10, 20244.30804.31603.98804.03004.0300312,235
Jun 07, 20244.59204.64404.21404.29404.2940367,461
Jun 06, 20244.57404.69804.32004.65604.65601,096,570
Jun 05, 20243.79204.18803.74604.12404.1240340,276
Jun 04, 20244.04004.19803.79003.79003.7900375,276
Jun 03, 20243.59604.00603.59603.99003.9900417,349
May 31, 20243.42003.73403.41003.67403.6740326,827
May 30, 20243.50603.53203.33603.38003.3800132,526
May 29, 20243.37003.65003.19003.60203.6020321,489
May 28, 20243.41603.55003.22003.25003.2500223,697
May 27, 20243.41403.53803.40603.46803.4680174,982
May 24, 20243.72003.72803.49203.64203.6420192,929
May 23, 20243.76203.92403.52803.69803.6980343,653
May 22, 20243.08803.97003.02403.81403.8140500,863
May 21, 20243.13203.23003.07603.14603.1460127,886
May 20, 20243.25003.33403.10203.13603.1360157,431
May 17, 20243.23203.64003.20203.46403.4640375,615
May 16, 20242.90003.24402.90003.20603.2060268,837
May 15, 20242.89003.00802.86602.92002.9200157,029
May 14, 20242.77202.93002.75802.91602.9160145,456
May 13, 20242.72402.81802.67202.78802.788073,829
May 10, 20242.75202.83002.71202.81002.810073,181
May 09, 20242.69802.74002.66002.72402.724040,350
May 08, 20242.83002.83002.66402.68602.686078,645
May 07, 20242.73202.85002.69402.85002.8500129,360
May 06, 20242.94002.94002.72002.78602.7860365,566
May 03, 20242.60002.84402.55602.81802.8180162,628
May 02, 20242.47002.53802.44802.51002.5100103,334
Apr 30, 20242.37802.37802.30602.37402.3740107,485
Apr 29, 20242.18002.34802.13602.32602.3260213,650
Apr 26, 20242.19202.26402.14402.17202.1720158,231
Apr 25, 20242.34802.37602.11002.11002.1100135,574
Apr 24, 20242.45802.49602.19802.27002.2700206,735
Apr 23, 20242.40402.56202.37602.38202.3820129,336
Apr 22, 20242.31802.40002.30002.34002.3400138,645
Apr 19, 20242.45002.45002.25002.26002.2600161,113
Apr 18, 20242.40002.44802.34002.36802.368058,488
Apr 17, 20242.51402.58802.41202.43002.430096,738
Apr 16, 20242.57202.62802.41002.51402.5140198,116
Apr 15, 20242.75202.75202.55602.59602.596086,313
Apr 12, 20242.75002.83602.71002.71402.714052,915
Apr 11, 20242.79802.83602.70802.74802.748077,939
Apr 10, 20242.77802.80602.68002.75602.756080,556
Apr 09, 20242.80002.88602.78202.82602.826095,849
Apr 08, 20242.82402.89202.75002.76602.766076,726
Apr 05, 20242.76402.90002.72002.82002.820076,793
Apr 04, 20242.69602.80802.61802.72602.7260183,512
Apr 03, 20242.66202.69202.65002.68002.680042,364
Apr 02, 20242.88602.88602.65602.70002.700063,554
Mar 28, 20242.80002.94002.78502.85002.850054,044
Mar 27, 20242.74002.81502.70502.79502.795066,349
Mar 26, 20242.93003.01502.72002.74002.7400162,236
Mar 25, 20242.85502.91002.82002.91002.910039,160
Mar 22, 20242.82002.87502.79002.86002.860050,370
Mar 21, 20242.70002.82002.70002.80502.805099,767
Mar 20, 20242.82002.83002.53002.68002.6800257,912
Mar 19, 20242.96502.99002.85002.85502.855059,337
Mar 18, 20243.04503.04502.94502.97502.975089,983
Mar 15, 20243.05003.07003.00503.01503.015039,992
Mar 14, 20243.11003.11503.00503.05003.050066,882
Mar 13, 20243.10003.20003.07003.08003.080061,999
Mar 12, 20243.16003.19503.01503.11003.110059,072
Mar 11, 20243.14503.26503.12003.19503.195045,057
Mar 08, 20243.02503.13002.98003.09003.090021,664
Mar 07, 20243.03503.07002.98003.04503.045066,122
Mar 06, 20243.03003.09003.03003.06003.060021,799
Mar 05, 20243.07503.11503.03503.07003.070019,856
Mar 04, 20243.12503.22503.01003.05003.0500104,467
Mar 01, 20243.20003.23003.12003.21503.215038,737
Feb 29, 20243.25503.25503.13503.15003.150079,779
Feb 28, 20243.30003.33503.20503.23003.230021,465
Feb 27, 20243.17003.29503.14003.29503.295054,576
Feb 26, 20243.02003.13003.02003.13003.130076,925
Feb 23, 20243.13503.14003.03503.09003.090079,812
Feb 22, 20243.15503.20503.11003.11003.110052,200
Feb 21, 20243.17003.24503.16003.18003.180035,525
Feb 20, 20243.13003.21503.10503.16003.160037,953
Feb 19, 20243.24003.24003.15503.16503.165016,838
Feb 16, 20243.18503.24003.15503.20503.205046,474
Feb 15, 20243.24003.29003.18503.22003.2200128,439
Feb 14, 20243.15503.23003.15503.21503.215037,289
Feb 13, 20243.23503.25003.15003.23503.235046,582
Feb 12, 20243.19503.26503.16003.19503.195059,592
Feb 09, 20243.21503.26503.14503.16503.165038,992
Feb 08, 20243.20503.27503.17003.24003.240040,739
Feb 07, 20243.30003.36003.15003.17503.175090,290
Feb 06, 20243.23003.34503.19503.34503.345079,529
Feb 05, 20243.26003.28503.15003.20503.205075,690
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...