CureVac N.V. (5CV.DE)
XETRA: 5CV.DE
· Real-Time Price · USD
2.72
-0.02 (-0.66%)
At close: Apr 17, 2025, 5:29 PM
5CV.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.92 | 2.92 | 2.70 | 2.72 | n/a | -0.73% | 67,659 |
| Apr 16, 2025 | 2.84 | 2.85 | 2.64 | 2.74 | n/a | -5.19% | 65,067 |
| Apr 15, 2025 | 2.87 | 2.96 | 2.84 | 2.89 | n/a | 2.85% | 91,040 |
| Apr 14, 2025 | 2.78 | 2.89 | 2.74 | 2.81 | n/a | 4.46% | 155,886 |
| Apr 11, 2025 | 2.64 | 2.73 | 2.57 | 2.69 | n/a | 2.28% | 140,007 |
| Apr 10, 2025 | 2.71 | 2.74 | 2.58 | 2.63 | n/a | 5.20% | 108,183 |
| Apr 9, 2025 | 2.45 | 2.56 | 2.40 | 2.50 | n/a | -0.79% | 185,367 |
| Apr 8, 2025 | 2.50 | 2.76 | 2.45 | 2.52 | n/a | 6.78% | 203,253 |
| Apr 7, 2025 | 2.20 | 2.50 | 2.00 | 2.36 | n/a | -0.84% | 576,335 |
| Apr 4, 2025 | 2.51 | 2.57 | 2.34 | 2.38 | n/a | -7.39% | 199,168 |
| Apr 3, 2025 | 2.64 | 2.65 | 2.52 | 2.57 | n/a | -1.53% | 91,506 |
| Apr 2, 2025 | 2.70 | 2.70 | 2.50 | 2.61 | n/a | 0.00% | 121,544 |
| Apr 1, 2025 | 2.55 | 2.71 | 2.53 | 2.61 | n/a | 1.16% | 146,564 |
| Mar 31, 2025 | 2.78 | 2.82 | 2.52 | 2.58 | n/a | -7.53% | 206,689 |
| Mar 28, 2025 | 2.90 | 3.15 | 2.75 | 2.79 | n/a | 6.49% | 451,922 |
| Mar 27, 2025 | 2.69 | 2.70 | 2.60 | 2.62 | n/a | -1.50% | 44,160 |
| Mar 26, 2025 | 2.72 | 2.74 | 2.65 | 2.66 | n/a | -2.21% | 84,009 |
| Mar 25, 2025 | 2.78 | 2.84 | 2.70 | 2.72 | n/a | -0.37% | 96,452 |
| Mar 24, 2025 | 2.77 | 2.77 | 2.61 | 2.73 | n/a | 3.02% | 91,765 |
| Mar 21, 2025 | 2.79 | 2.79 | 2.59 | 2.65 | n/a | -4.33% | 184,045 |