7,405.50

+3.50

+0.05%

51,525.00

+140.00

+0.27%

27,033.00

-52.25

-0.19%

Russell 2000 Futures

2,764.10

+3.60

+0.13%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,070.30

-4.60

-0.11%

74,637.59

-1,116.36

-1.47%

Crude Oil Dec 26

90.40

-0.43

-0.47%

US Private Equity

10,772.76

+11.83

+0.11%

XETRA - Delayed Quote EUR

Moderna, Inc. (0QF.DE)

234.75 +14.35 (+6.51%)

At close: November 6 at 5:35:59 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	212.00	245.55	201.95	234.75	234.75	95,345
Nov 5, 2026	228.25	231.15	212.70	220.40	220.40	28,574
Nov 4, 2026	204.50	225.00	204.45	220.20	220.20	42,320
Nov 3, 2026	197.58	210.20	196.84	207.25	207.25	46,314
Nov 2, 2026	197.44	204.75	196.34	199.64	199.64	35,248
Oct 30, 2026	197.34	203.25	195.10	198.96	198.96	17,148
Oct 29, 2026	194.18	202.00	192.18	195.06	195.06	21,254
Oct 28, 2026	184.78	195.26	182.36	193.04	193.04	25,305
Oct 27, 2026	175.34	177.56	161.76	175.90	175.90	47,261
Oct 26, 2026	169.20	182.00	157.22	174.12	174.12	49,427
Oct 23, 2026	179.62	181.88	163.70	180.60	180.60	82,130
Oct 22, 2026	217.35	217.35	202.00	202.50	202.50	28,875
Oct 21, 2026	215.35	222.10	213.00	220.65	220.65	23,787
Oct 20, 2026	202.80	209.25	193.34	207.50	207.50	28,605
Oct 19, 2026	194.08	210.10	188.34	202.20	202.20	34,431
Oct 16, 2026	211.65	211.65	185.80	188.04	188.04	31,284
Oct 15, 2026	199.54	216.10	194.58	215.45	215.45	33,989
Oct 14, 2026	192.22	199.78	190.26	196.16	196.16	23,048
Oct 13, 2026	190.10	194.34	182.44	189.96	189.96	29,043
Oct 12, 2026	202.65	205.25	197.18	197.26	197.26	49,030
Oct 9, 2026	175.40	193.58	174.18	187.76	187.76	40,874
Oct 8, 2026	172.72	178.40	172.32	175.04	175.04	14,403
Oct 7, 2026	165.00	172.54	163.14	171.66	171.66	33,052
Oct 6, 2026	183.54	188.30	167.12	170.86	170.86	44,980
Oct 5, 2026	169.74	176.84	166.12	176.84	176.84	31,115
Oct 2, 2026	171.12	172.16	162.60	168.14	168.14	28,985
Oct 1, 2026	168.10	178.08	163.62	174.04	174.04	32,867
Sep 30, 2026	180.86	182.00	163.62	165.12	165.12	52,722
Sep 29, 2026	173.12	184.20	171.00	175.42	175.42	25,812
Sep 28, 2026	171.90	174.36	166.48	171.12	171.12	25,082
Sep 25, 2026	173.60	174.00	168.84	173.14	173.14	35,999
Sep 24, 2026	157.46	165.96	153.98	162.82	162.82	36,729
Sep 23, 2026	161.04	168.20	157.42	161.74	161.74	24,285
Sep 22, 2026	150.90	163.42	146.50	159.76	159.76	39,709
Sep 21, 2026	136.52	148.04	135.94	147.42	147.42	21,750
Sep 18, 2026	140.04	141.24	134.46	135.42	135.42	15,492
Sep 17, 2026	128.38	140.64	128.38	136.38	136.38	31,996
Sep 16, 2026	124.84	127.18	123.84	126.86	126.86	16,983
Sep 15, 2026	126.22	128.26	122.82	123.56	123.56	39,458
Sep 14, 2026	124.30	126.44	120.70	124.86	124.86	23,599
Sep 11, 2026	117.60	128.62	116.58	126.86	126.86	37,210
Sep 10, 2026	117.20	118.44	112.76	115.12	115.12	16,751
Sep 9, 2026	121.04	122.36	117.62	118.50	118.50	14,394
Sep 8, 2026	124.82	126.32	121.46	124.40	124.40	33,365
Sep 7, 2026	124.12	124.56	123.34	123.46	123.46	5,551
Sep 4, 2026	127.60	135.72	122.04	124.16	124.16	35,385
Sep 3, 2026	127.68	128.82	123.72	125.02	125.02	19,911
Sep 2, 2026	132.00	134.78	127.24	127.24	127.24	24,094
Sep 1, 2026	120.52	126.98	118.30	126.98	126.98	19,175
Aug 31, 2026	117.46	123.92	114.92	122.60	122.60	28,420
Aug 28, 2026	122.50	126.68	115.00	117.46	117.46	57,074
Aug 27, 2026	127.92	129.12	118.98	119.42	119.42	37,335
Aug 26, 2026	135.72	136.00	126.20	126.90	126.90	25,217
Aug 25, 2026	121.32	136.12	120.58	136.12	136.12	81,166
Aug 24, 2026	125.94	126.58	111.42	118.40	118.40	51,200
Aug 21, 2026	114.90	136.54	112.30	130.10	130.10	105,077
Aug 20, 2026	136.22	142.38	117.50	121.80	121.80	185,695
Aug 19, 2026	54.30	140.00	54.17	120.48	120.48	218,723
Aug 18, 2026	55.35	55.35	53.83	54.51	54.51	6,879
Aug 17, 2026	54.94	56.47	54.55	55.67	55.67	11,974
Aug 14, 2026	55.44	55.44	52.72	54.38	54.38	6,555
Aug 13, 2026	55.21	56.46	54.25	55.77	55.77	7,162
Aug 12, 2026	52.67	54.44	51.71	54.44	54.44	9,544
Aug 11, 2026	51.63	53.00	51.20	51.22	51.22	8,657
Aug 10, 2026	51.63	53.85	50.91	51.38	51.38	15,110
Aug 7, 2026	47.54	50.02	47.21	49.60	49.60	10,660
Aug 6, 2026	49.80	51.03	47.72	47.72	47.72	15,451
Aug 5, 2026	49.92	51.35	49.58	49.67	49.67	8,807
Aug 4, 2026	48.28	50.50	47.81	49.60	49.60	11,336
Aug 3, 2026	47.76	50.30	45.93	49.06	49.06	12,584
Jul 31, 2026	50.60	52.47	46.00	49.15	49.15	17,683
Jul 30, 2026	47.57	49.04	47.50	48.81	48.81	8,974
Jul 29, 2026	49.22	49.27	48.17	48.44	48.44	7,211
Jul 28, 2026	48.49	48.90	46.93	47.90	47.90	6,509
Jul 27, 2026	48.18	50.09	47.99	48.99	48.99	6,697
Jul 24, 2026	49.89	50.69	47.62	48.06	48.06	7,039
Jul 23, 2026	51.01	51.24	49.86	50.08	50.08	14,136
Jul 22, 2026	51.99	52.37	51.46	52.08	52.08	6,100
Jul 21, 2026	52.37	53.19	51.55	51.99	51.99	12,108
Jul 20, 2026	54.25	54.51	53.58	53.70	53.70	3,944
Jul 17, 2026	54.00	55.08	53.53	54.62	54.62	14,003
Jul 16, 2026	59.31	59.34	56.90	57.02	57.02	12,554
Jul 15, 2026	59.03	59.42	58.16	58.53	58.53	11,190
Jul 14, 2026	58.69	59.29	57.60	58.22	58.22	15,935
Jul 13, 2026	59.54	60.84	57.39	60.24	60.24	16,879
Jul 10, 2026	67.64	68.50	59.55	60.02	60.02	16,247
Jul 9, 2026	64.42	66.76	64.31	65.75	65.75	13,648
Jul 8, 2026	69.50	69.50	64.84	65.68	65.68	33,006
Jul 7, 2026	71.62	72.41	68.10	69.21	69.21	25,920
Jul 6, 2026	70.45	73.28	67.38	73.28	73.28	27,699
Jul 3, 2026	71.50	71.50	69.65	71.19	71.19	46,284
Jul 2, 2026	62.85	70.16	62.85	68.03	68.03	17,470
Jul 1, 2026	61.13	64.61	60.59	64.01	64.01	25,344
Jun 30, 2026	61.01	64.00	60.96	62.88	62.88	17,066
Jun 29, 2026	59.47	61.09	58.25	59.64	59.64	29,465
Jun 26, 2026	52.10	60.71	51.75	59.86	59.86	22,851
Jun 25, 2026	53.21	54.33	51.14	52.55	52.55	20,734
Jun 24, 2026	53.60	55.14	53.10	54.83	54.83	14,175
Jun 23, 2026	50.64	56.10	49.22	54.64	54.64	44,154
Jun 22, 2026	55.63	57.15	50.23	51.54	51.54	27,071
Jun 19, 2026	55.92	55.92	55.15	55.34	55.34	5,300
Jun 18, 2026	53.89	58.45	52.98	54.81	54.81	50,352
Jun 17, 2026	47.81	50.14	46.97	50.14	50.14	22,649
Jun 16, 2026	44.88	46.44	44.74	46.15	46.15	11,264
Jun 15, 2026	43.71	44.62	43.26	44.06	44.06	9,583
Jun 12, 2026	42.62	44.56	42.44	44.06	44.06	12,809
Jun 11, 2026	40.06	41.63	40.01	41.26	41.26	8,416
Jun 10, 2026	40.96	41.81	40.22	40.26	40.26	11,839
Jun 9, 2026	41.33	41.83	39.99	40.15	40.15	10,876
Jun 8, 2026	41.26	42.41	40.81	42.13	42.13	9,056
Jun 5, 2026	43.90	44.30	41.90	42.50	42.50	9,890
Jun 4, 2026	42.00	44.10	42.00	44.04	44.04	15,371
Jun 3, 2026	39.13	40.76	38.96	40.76	40.76	8,946
Jun 2, 2026	39.72	39.99	37.83	38.52	38.52	11,314
Jun 1, 2026	40.58	40.82	38.11	39.10	39.10	18,135
May 29, 2026	40.61	40.94	40.35	40.52	40.52	1,977
May 28, 2026	41.00	41.26	39.53	39.76	39.76	7,679
May 27, 2026	40.51	42.12	40.19	41.38	41.38	11,124
May 26, 2026	40.54	41.69	39.79	41.06	41.06	15,428
May 25, 2026	41.10	41.10	40.86	41.01	41.01	2,126
May 22, 2026	40.92	41.54	40.65	40.69	40.69	7,009
May 21, 2026	41.29	41.56	40.19	40.26	40.26	17,067
May 20, 2026	39.40	41.41	39.20	41.40	41.40	12,062
May 19, 2026	41.23	41.60	39.47	40.06	40.06	18,552
May 18, 2026	41.90	43.17	41.37	41.47	41.47	13,997
May 15, 2026	42.51	42.80	41.42	41.56	41.56	23,754
May 14, 2026	43.50	43.50	41.85	42.93	42.93	15,913
May 13, 2026	45.79	45.92	42.98	43.31	43.31	18,146
May 12, 2026	45.31	47.04	43.78	45.75	45.75	34,169
May 11, 2026	48.69	50.81	46.74	46.74	46.74	87,096
May 8, 2026	41.65	48.00	41.59	46.92	46.92	44,968
May 7, 2026	42.25	46.52	41.21	41.32	41.32	24,590
May 6, 2026	39.63	41.31	39.63	41.25	41.25	11,129
May 5, 2026	40.87	40.99	39.54	39.74	39.74	8,968
May 4, 2026	38.83	40.76	38.53	40.60	40.60	23,923
Apr 30, 2026	39.11	40.90	38.76	40.20	40.20	4,378
Apr 29, 2026	40.40	40.60	38.22	38.97	38.97	12,216
Apr 28, 2026	41.81	41.81	40.63	40.72	40.72	3,666
Apr 27, 2026	43.35	43.37	41.57	41.60	41.60	8,714
Apr 24, 2026	45.72	45.72	43.56	43.63	43.63	8,080
Apr 23, 2026	47.38	48.00	46.43	46.64	46.64	6,687
Apr 22, 2026	46.81	47.50	46.33	46.90	46.90	5,894
Apr 21, 2026	46.35	47.73	44.13	46.24	46.24	18,810
Apr 20, 2026	44.81	47.11	44.81	46.01	46.01	13,641
Apr 17, 2026	46.63	47.19	45.40	46.53	46.53	8,373
Apr 16, 2026	46.13	46.22	44.92	45.38	45.38	3,452
Apr 15, 2026	44.79	46.56	44.60	45.19	45.19	13,035
Apr 14, 2026	43.03	44.69	42.50	44.60	44.60	13,135
Apr 13, 2026	43.28	45.18	42.92	43.64	43.64	7,531
Apr 10, 2026	43.87	44.83	42.74	44.59	44.59	5,476
Apr 9, 2026	44.64	44.64	43.51	43.81	43.81	2,897
Apr 8, 2026	44.37	44.60	43.86	44.26	44.26	6,112
Apr 7, 2026	42.23	42.28	41.28	41.69	41.69	6,948
Apr 2, 2026	42.34	43.62	41.99	42.51	42.51	9,035
Apr 1, 2026	44.69	45.03	43.22	43.72	43.72	12,345
Mar 31, 2026	42.47	43.36	42.22	42.66	42.66	5,975
Mar 30, 2026	43.20	43.44	42.08	42.79	42.79	5,996
Mar 27, 2026	46.78	46.78	43.48	43.83	43.83	4,420
Mar 26, 2026	46.47	47.13	45.70	46.16	46.16	2,665
Mar 25, 2026	44.48	46.43	44.48	46.31	46.31	3,803
Mar 24, 2026	43.99	45.42	43.51	45.03	45.03	6,206
Mar 23, 2026	43.30	45.34	43.00	43.74	43.74	12,886
Mar 20, 2026	44.87	45.66	44.63	44.71	44.71	5,128
Mar 19, 2026	45.20	45.63	44.40	45.11	45.11	7,229
Mar 18, 2026	47.36	47.54	44.42	45.56	45.56	7,111
Mar 17, 2026	45.81	48.90	45.81	46.51	46.51	9,838
Mar 16, 2026	46.70	46.81	44.99	45.65	45.65	10,564
Mar 13, 2026	46.58	47.54	45.48	45.60	45.60	5,699
Mar 12, 2026	47.96	48.15	46.25	46.90	46.90	5,157
Mar 11, 2026	47.41	49.86	47.08	49.21	49.21	12,892
Mar 10, 2026	47.62	48.35	45.47	46.77	46.77	18,861
Mar 9, 2026	44.24	48.78	44.08	46.03	46.03	21,372
Mar 6, 2026	46.58	46.85	42.76	42.81	42.81	-
Mar 5, 2026	49.44	50.57	48.00	48.00	48.00	20,970
Mar 4, 2026	44.83	48.00	44.54	46.76	46.76	33,052
Mar 3, 2026	44.63	44.63	41.58	42.31	42.31	22,527
Mar 2, 2026	43.84	45.65	43.13	45.65	45.65	30,645
Feb 27, 2026	43.53	44.36	43.26	43.65	43.65	6,417
Feb 26, 2026	43.42	44.65	42.97	43.92	43.92	11,267
Feb 25, 2026	42.65	45.67	42.47	44.31	44.31	12,280
Feb 24, 2026	42.83	43.95	42.56	43.10	43.10	4,536
Feb 23, 2026	42.00	45.63	41.38	43.58	43.58	28,179
Feb 20, 2026	42.31	42.32	41.00	41.71	41.71	15,593
Feb 19, 2026	39.65	40.30	39.10	39.46	39.46	10,618
Feb 18, 2026	37.10	40.38	37.08	39.35	39.35	30,790
Feb 17, 2026	35.32	37.33	35.32	36.31	36.31	12,356
Feb 16, 2026	35.94	35.94	35.46	35.83	35.83	7,037
Feb 13, 2026	33.33	37.53	32.75	37.53	37.53	41,498
Feb 12, 2026	34.19	34.38	32.89	32.89	32.89	13,380
Feb 11, 2026	31.48	32.51	30.88	32.36	32.36	105,045
Feb 10, 2026	35.37	38.10	35.07	37.92	37.92	18,185
Feb 9, 2026	34.60	34.97	33.83	34.85	34.85	8,501
Feb 6, 2026	34.40	35.17	33.44	34.19	34.19	41,785
Feb 5, 2026	36.29	37.00	35.13	36.29	36.29	14,791
Feb 4, 2026	36.12	36.60	35.49	35.83	35.83	20,190
Feb 3, 2026	36.24	37.33	36.21	37.26	37.26	11,785
Feb 2, 2026	35.94	36.96	35.34	36.83	36.83	22,652
Jan 30, 2026	38.05	38.82	37.21	37.74	37.74	14,504
Jan 29, 2026	38.20	39.90	37.75	38.85	38.85	17,693
Jan 28, 2026	38.11	38.18	36.53	37.34	37.34	19,127
Jan 27, 2026	40.85	42.88	40.07	40.76	40.76	30,424
Jan 26, 2026	40.74	42.31	39.31	40.28	40.28	30,934
Jan 23, 2026	43.31	43.39	39.92	41.28	41.28	54,425
Jan 22, 2026	44.00	46.96	42.87	46.60	46.60	103,424
Jan 21, 2026	37.25	40.56	36.72	39.99	39.99	32,681
Jan 20, 2026	34.90	36.58	33.51	36.13	36.13	28,307
Jan 19, 2026	36.03	36.03	35.10	35.26	35.26	14,397
Jan 16, 2026	34.14	36.22	34.00	36.00	36.00	35,535
Jan 15, 2026	34.85	35.22	33.90	34.51	34.51	9,011
Jan 14, 2026	33.37	36.00	33.31	34.63	34.63	45,875
Jan 13, 2026	29.00	32.70	28.91	32.56	32.56	32,944
Jan 12, 2026	29.10	30.38	28.14	28.95	28.95	27,857
Jan 9, 2026	29.19	30.07	29.09	30.04	30.04	13,629
Jan 8, 2026	30.58	30.63	29.89	30.32	30.32	19,653
Jan 7, 2026	30.25	31.00	29.50	30.73	30.73	28,535
Jan 6, 2026	27.34	31.00	27.25	30.45	30.45	32,657
Jan 5, 2026	26.42	27.76	26.42	26.86	26.86	19,225
Jan 2, 2026	25.56	26.69	25.41	26.32	26.32	15,375
Dec 30, 2025	26.49	26.52	26.26	26.52	26.52	3,744
Dec 29, 2025	26.50	26.53	26.23	26.33	26.33	15,095
Dec 23, 2025	29.70	29.71	27.83	27.98	27.98	15,085
Dec 22, 2025	28.74	29.97	28.38	29.97	29.97	33,077
Dec 19, 2025	26.58	28.72	26.42	28.72	28.72	14,690
Dec 18, 2025	26.08	27.15	25.50	27.15	27.15	12,144
Dec 17, 2025	25.33	26.80	25.33	26.75	26.75	15,333
Dec 16, 2025	25.08	25.40	24.69	24.86	24.86	9,948
Dec 15, 2025	24.86	25.03	24.38	24.87	24.87	10,662
Dec 12, 2025	25.13	25.77	25.02	25.55	25.55	10,292
Dec 11, 2025	24.47	25.08	24.36	25.05	25.05	15,769
Dec 10, 2025	24.17	24.57	24.04	24.57	24.57	10,199
Dec 9, 2025	23.91	24.11	23.69	24.05	24.05	10,831
Dec 8, 2025	23.65	23.80	23.30	23.75	23.75	27,252
Dec 5, 2025	21.88	23.17	21.82	23.17	23.17	25,757
Dec 4, 2025	21.58	22.03	21.23	22.03	22.03	23,032
Dec 3, 2025	20.69	21.33	20.54	21.23	21.23	17,494
Dec 2, 2025	20.94	21.21	20.66	20.88	20.88	85,156
Dec 1, 2025	21.90	21.94	20.91	21.00	21.00	43,253
Nov 28, 2025	21.57	22.00	21.57	22.00	22.00	16,296
Nov 27, 2025	21.71	21.71	21.42	21.58	21.58	9,464
Nov 26, 2025	21.44	21.53	21.19	21.44	21.44	50,814
Nov 25, 2025	20.97	21.21	20.82	21.17	21.17	7,424
Nov 24, 2025	20.70	20.74	20.46	20.65	20.65	18,220
Nov 21, 2025	19.53	20.11	19.37	20.11	20.11	28,183
Nov 20, 2025	21.11	21.57	20.69	20.83	20.83	26,062
Nov 19, 2025	21.55	21.71	20.97	20.97	20.97	14,598
Nov 18, 2025	21.06	21.16	20.58	21.00	21.00	24,722
Nov 17, 2025	21.59	21.59	20.99	21.40	21.40	25,092
Nov 14, 2025	21.42	21.42	20.81	21.20	21.20	36,125
Nov 13, 2025	22.99	23.08	21.91	21.98	21.98	49,581
Nov 12, 2025	22.68	23.18	22.21	22.70	22.70	76,294
Nov 11, 2025	21.22	21.92	21.15	21.85	21.85	24,674
Nov 10, 2025	21.24	21.58	20.58	20.81	20.81	39,057
Nov 7, 2025	21.13	21.20	20.25	20.33	20.33	48,653
Nov 6, 2025	20.71	22.68	20.58	20.58	20.58	224,510

Mobilize your Website

View Site in Mobile | Classic

Share by: