7,621.78

+41.71

+0.55%

52,319.62

+549.31

+1.06%

25,594.59

+157.60

+0.62%

2,837.64

+25.80

+0.92%

4.8800

-0.0490

-0.99%

19.11

-0.31

-1.60%

3,978.50

+79.60

+2.04%

77,307.02

-546.97

-0.70%

Crude Oil Dec 26

96.52

-7.60

-7.30%

US Private Equity

10,850.63

-82.20

-0.75%

Frankfurt - Delayed Quote EUR

Moderna, Inc. (0QF.F)

197.36 +1.36 (+0.69%)

As of 4:58:00 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	198.20	200.25	197.20	200.25	200.25	627
Oct 30, 2026	199.00	202.00	196.00	196.00	196.00	657
Oct 29, 2026	193.20	198.98	193.20	198.98	198.98	356
Oct 28, 2026	186.20	195.00	182.58	193.56	193.56	1,014
Oct 27, 2026	175.20	186.86	162.18	186.86	186.86	4,919
Oct 26, 2026	175.00	181.00	159.00	177.00	177.00	4,520
Oct 23, 2026	178.38	184.42	168.98	183.90	183.90	2,515
Oct 22, 2026	216.20	216.25	163.50	181.06	181.06	2,739
Oct 21, 2026	217.25	226.05	214.45	225.20	225.20	990
Oct 20, 2026	204.25	215.10	192.86	214.20	214.20	1,057
Oct 19, 2026	194.10	203.30	190.16	202.45	202.45	698
Oct 16, 2026	213.30	213.30	187.00	190.36	190.36	2,373
Oct 15, 2026	200.00	215.10	196.18	212.90	212.90	1,172
Oct 14, 2026	192.20	201.80	191.28	201.80	201.80	1,440
Oct 13, 2026	191.64	194.70	183.46	193.80	193.80	777
Oct 12, 2026	201.35	205.55	189.96	189.96	189.96	5,013
Oct 9, 2026	174.60	200.00	174.48	200.00	200.00	3,362
Oct 8, 2026	173.02	175.68	173.00	175.04	175.04	1,280
Oct 7, 2026	165.40	173.48	164.08	173.48	173.48	302
Oct 6, 2026	184.78	186.34	167.34	169.00	169.00	2,231
Oct 5, 2026	169.70	182.82	168.62	180.10	180.10	916
Oct 2, 2026	169.66	171.20	163.30	167.36	167.36	919
Oct 1, 2026	168.24	175.10	163.04	168.92	168.92	1,734
Sep 30, 2026	181.30	181.92	162.96	168.82	168.82	2,196
Sep 29, 2026	171.20	183.40	171.20	180.02	180.02	1,606
Sep 28, 2026	171.30	174.54	166.44	173.56	173.56	1,872
Sep 25, 2026	172.88	177.36	169.02	173.14	173.14	1,548
Sep 24, 2026	156.00	171.28	154.50	169.70	169.70	1,572
Sep 23, 2026	159.74	165.02	157.12	159.94	159.94	3,685
Sep 22, 2026	149.36	162.60	146.58	159.04	159.04	2,051
Sep 21, 2026	134.96	153.80	134.96	151.60	151.60	4,191
Sep 18, 2026	139.00	140.80	131.50	131.50	131.50	569
Sep 17, 2026	127.22	140.52	127.22	136.32	136.32	2,301
Sep 16, 2026	123.72	127.52	123.72	126.38	126.38	719
Sep 15, 2026	125.72	126.00	124.68	125.26	125.26	141
Sep 14, 2026	123.20	127.46	123.20	126.32	126.32	409
Sep 11, 2026	116.22	127.54	116.22	125.00	125.00	2,648
Sep 10, 2026	116.20	117.78	112.96	116.74	116.74	965
Sep 9, 2026	120.30	121.44	117.44	117.78	117.78	726
Sep 8, 2026	123.70	124.32	122.48	122.48	122.48	380
Sep 7, 2026	124.00	125.00	123.10	123.10	123.10	836
Sep 4, 2026	126.38	133.00	123.82	123.82	123.82	781
Sep 3, 2026	128.50	128.50	123.22	123.22	123.22	2,314
Sep 2, 2026	130.72	132.28	127.40	129.76	129.76	772
Sep 1, 2026	119.20	133.00	118.00	133.00	133.00	2,809
Aug 31, 2026	117.20	123.50	116.68	123.50	123.50	1,371
Aug 28, 2026	120.90	125.94	115.00	118.60	118.60	1,029
Aug 27, 2026	127.00	128.50	119.00	122.28	122.28	2,507
Aug 26, 2026	136.78	136.78	125.48	127.60	127.60	2,268
Aug 25, 2026	119.42	136.16	119.42	136.16	136.16	3,859
Aug 24, 2026	125.52	126.28	111.52	119.46	119.46	2,600
Aug 21, 2026	111.00	135.70	111.00	125.30	125.30	18,579
Aug 20, 2026	141.10	143.20	110.10	112.40	112.40	22,521
Aug 19, 2026	53.71	151.14	53.71	151.14	151.14	32,898
Aug 18, 2026	55.36	55.36	53.90	54.47	54.47	1,617
Aug 17, 2026	55.16	55.60	54.63	55.60	55.60	194
Aug 14, 2026	54.45	54.45	53.78	53.78	53.78	101
Aug 13, 2026	54.73	55.80	54.73	55.24	55.24	200
Aug 12, 2026	51.85	55.41	51.68	55.41	55.41	285
Aug 11, 2026	51.30	52.67	51.29	51.64	51.64	1,726
Aug 10, 2026	51.75	53.60	51.75	52.10	52.10	910
Aug 7, 2026	46.76	51.15	46.76	51.15	51.15	1,120
Aug 6, 2026	48.80	49.96	47.28	47.28	47.28	1,600
Aug 5, 2026	49.23	50.85	49.23	50.85	50.85	2,529
Aug 4, 2026	47.74	49.60	47.74	49.41	49.41	351
Aug 3, 2026	47.02	49.20	47.02	48.42	48.42	600
Jul 31, 2026	50.34	52.12	48.01	48.65	48.65	352
Jul 30, 2026	47.38	49.50	47.38	49.50	49.50	495
Jul 29, 2026	49.46	49.82	47.67	47.67	47.67	718
Jul 28, 2026	48.41	49.51	47.68	47.68	47.68	234
Jul 27, 2026	48.38	49.81	47.62	49.81	49.81	591
Jul 24, 2026	49.52	49.52	48.38	48.38	48.38	70
Jul 23, 2026	50.39	50.85	49.40	50.18	50.18	979
Jul 22, 2026	51.88	51.88	51.17	51.17	51.17	115
Jul 21, 2026	51.78	53.10	51.78	52.74	52.74	1,140
Jul 20, 2026	53.48	54.92	52.47	52.47	52.47	506
Jul 17, 2026	53.61	54.90	53.61	54.27	54.27	98
Jul 16, 2026	59.11	59.11	55.00	55.20	55.20	673
Jul 15, 2026	58.78	58.78	58.24	58.24	58.24	54
Jul 14, 2026	58.22	59.13	57.60	57.60	57.60	420
Jul 13, 2026	58.20	60.50	57.94	58.38	58.38	795
Jul 10, 2026	67.33	68.13	59.40	59.60	59.60	1,146
Jul 9, 2026	63.86	65.83	63.81	65.83	65.83	602
Jul 8, 2026	70.12	70.12	64.67	66.20	66.20	1,320
Jul 7, 2026	71.05	71.90	68.31	69.64	69.64	2,551
Jul 6, 2026	69.40	72.27	67.27	72.27	72.27	681
Jul 3, 2026	69.50	71.30	69.50	71.00	71.00	4,219
Jul 2, 2026	63.71	70.00	63.36	69.46	69.46	2,426
Jul 1, 2026	60.79	64.45	60.56	63.23	63.23	811
Jun 30, 2026	60.42	63.75	60.42	60.61	60.61	1,697
Jun 29, 2026	59.69	61.00	58.56	60.80	60.80	1,375
Jun 26, 2026	51.65	60.00	51.65	58.00	58.00	2,548
Jun 25, 2026	52.57	53.73	52.12	52.62	52.62	710
Jun 24, 2026	53.29	54.45	53.29	53.74	53.74	626
Jun 23, 2026	50.55	56.31	49.60	54.48	54.48	2,520
Jun 22, 2026	55.99	56.45	50.16	52.68	52.68	3,252
Jun 19, 2026	55.00	55.68	55.00	55.39	55.39	1,245
Jun 18, 2026	53.30	57.21	53.12	56.20	56.20	2,433
Jun 17, 2026	47.65	53.44	47.60	53.44	53.44	3,420
Jun 16, 2026	44.58	49.84	44.58	48.19	48.19	1,800
Jun 15, 2026	43.57	44.96	43.42	44.96	44.96	2,213
Jun 12, 2026	42.55	43.10	42.55	43.10	43.10	120
Jun 11, 2026	39.94	42.67	39.94	42.67	42.67	503
Jun 10, 2026	40.99	41.02	40.10	40.10	40.10	83
Jun 9, 2026	41.09	41.54	39.58	39.58	39.58	2,546
Jun 8, 2026	40.97	42.01	40.90	41.73	41.73	320
Jun 5, 2026	44.13	44.47	41.82	41.82	41.82	456
Jun 4, 2026	41.70	44.15	41.70	44.15	44.15	167
Jun 3, 2026	39.60	41.72	38.83	41.72	41.72	297
Jun 2, 2026	39.97	39.97	38.21	39.04	39.04	623
Jun 1, 2026	40.97	41.03	38.33	39.73	39.73	1,192
May 29, 2026	40.47	41.27	40.26	40.49	40.49	552
May 28, 2026	40.91	41.37	39.67	40.02	40.02	880
May 27, 2026	40.75	41.75	40.75	41.75	41.75	671
May 26, 2026	40.28	41.02	39.80	41.02	41.02	641
May 25, 2026	40.21	40.65	40.21	40.65	40.65	10
May 22, 2026	40.97	40.97	40.75	40.90	40.90	477
May 21, 2026	41.08	41.08	40.26	40.54	40.54	380
May 20, 2026	39.70	41.43	39.29	41.43	41.43	656
May 19, 2026	41.56	41.56	39.44	40.20	40.20	1,525
May 18, 2026	42.28	42.31	41.44	41.44	41.44	1,306
May 15, 2026	43.20	43.20	41.31	42.06	42.06	1,501
May 14, 2026	43.40	43.40	43.03	43.22	43.22	185
May 13, 2026	45.93	46.03	42.94	43.30	43.30	1,911
May 12, 2026	45.60	46.31	44.40	45.96	45.96	6,275
May 11, 2026	48.20	50.70	44.01	44.01	44.01	7,071
May 8, 2026	41.83	48.20	41.57	46.51	46.51	5,411
May 7, 2026	41.60	43.24	41.17	41.17	41.17	1,290
May 6, 2026	39.55	41.50	39.55	41.41	41.41	1,216
May 5, 2026	40.46	40.66	39.45	39.45	39.45	552
May 4, 2026	38.10	40.49	38.10	40.48	40.48	567
Apr 30, 2026	39.03	39.03	38.47	38.62	38.62	350
Apr 29, 2026	40.18	41.01	38.67	38.69	38.69	1,160
Apr 28, 2026	41.44	41.54	40.60	40.60	40.60	485
Apr 27, 2026	43.30	43.30	41.59	41.59	41.59	1,161
Apr 24, 2026	45.31	45.60	43.90	43.90	43.90	2,975
Apr 23, 2026	46.85	47.00	46.85	47.00	47.00	350
Apr 22, 2026	46.35	46.70	46.35	46.49	46.49	86
Apr 21, 2026	46.31	46.38	46.31	46.38	46.38	35
Apr 20, 2026	45.19	46.06	45.00	46.06	46.06	130
Apr 17, 2026	46.31	46.52	45.18	45.18	45.18	816
Apr 16, 2026	45.84	46.00	45.19	45.19	45.19	610
Apr 15, 2026	44.48	45.81	44.48	45.81	45.81	154
Apr 14, 2026	42.98	42.98	42.98	42.98	42.98	-
Apr 13, 2026	43.03	43.40	42.91	43.00	43.00	606
Apr 10, 2026	43.69	43.69	43.63	43.65	43.65	80
Apr 9, 2026	44.35	44.48	43.29	43.29	43.29	356
Apr 8, 2026	44.00	44.53	43.90	44.35	44.35	888
Apr 7, 2026	42.08	42.08	41.60	41.62	41.62	95
Apr 2, 2026	42.60	42.60	41.78	41.78	41.78	1,007
Apr 1, 2026	44.03	44.03	44.03	44.03	44.03	-
Mar 31, 2026	42.12	43.23	42.12	43.23	43.23	238
Mar 30, 2026	42.58	43.50	41.79	41.79	41.79	1,354
Mar 27, 2026	46.42	46.42	44.00	44.00	44.00	625
Mar 26, 2026	45.71	46.52	45.71	46.52	46.52	437
Mar 25, 2026	44.17	46.71	44.17	46.71	46.71	2,250
Mar 24, 2026	43.68	43.68	43.68	43.68	43.68	1
Mar 23, 2026	42.90	44.65	42.81	44.65	44.65	274
Mar 20, 2026	44.99	45.36	44.87	44.87	44.87	312
Mar 19, 2026	45.54	45.54	45.35	45.35	45.35	191
Mar 18, 2026	46.99	46.99	45.10	45.10	45.10	341
Mar 17, 2026	45.74	45.74	45.74	45.74	45.74	-
Mar 16, 2026	46.20	46.44	45.58	45.58	45.58	471
Mar 13, 2026	46.46	47.10	45.29	45.29	45.29	411
Mar 12, 2026	47.84	48.28	46.40	47.52	47.52	951
Mar 11, 2026	47.08	49.13	46.92	48.80	48.80	1,148
Mar 10, 2026	47.64	48.42	45.90	47.46	47.46	4,743
Mar 9, 2026	44.46	48.13	43.74	48.13	48.13	1,620
Mar 6, 2026	46.31	46.31	43.00	43.00	43.00	1,130
Mar 5, 2026	49.42	49.99	45.47	45.47	45.47	1,793
Mar 4, 2026	44.56	50.54	44.49	50.16	50.16	2,051
Mar 3, 2026	44.00	44.00	41.47	43.37	43.37	3,074
Mar 2, 2026	43.80	46.01	43.80	45.13	45.13	8,576
Feb 27, 2026	43.44	44.06	43.44	43.78	43.78	1,015
Feb 26, 2026	43.21	43.21	43.13	43.13	43.13	410
Feb 25, 2026	42.55	45.16	42.26	44.24	44.24	1,894
Feb 24, 2026	42.60	42.79	42.60	42.79	42.79	40
Feb 23, 2026	42.04	45.58	41.92	43.06	43.06	3,430
Feb 20, 2026	42.07	42.10	41.47	41.62	41.62	682
Feb 19, 2026	39.49	42.20	39.09	42.20	42.20	1,605
Feb 18, 2026	37.31	40.03	37.03	39.89	39.89	6,885
Feb 17, 2026	34.81	37.20	34.81	36.15	36.15	1,550
Feb 16, 2026	36.00	36.00	35.38	35.85	35.85	301
Feb 13, 2026	33.01	37.13	33.01	37.13	37.13	961
Feb 12, 2026	33.62	34.18	33.01	33.01	33.01	992
Feb 11, 2026	31.61	33.16	31.00	33.16	33.16	1,955
Feb 10, 2026	35.31	36.85	35.20	36.85	36.85	300
Feb 9, 2026	34.50	34.77	34.44	34.62	34.62	450
Feb 6, 2026	33.90	34.66	33.90	34.66	34.66	237
Feb 5, 2026	36.06	36.79	33.99	33.99	33.99	2,150
Feb 4, 2026	35.59	36.65	35.59	35.65	35.65	1,120
Feb 3, 2026	36.07	37.31	34.99	34.99	34.99	1,253
Feb 2, 2026	35.50	36.78	35.05	36.20	36.20	2,388
Jan 30, 2026	37.50	38.08	36.72	36.72	36.72	672
Jan 29, 2026	37.72	40.00	37.68	39.44	39.44	765
Jan 28, 2026	38.16	38.26	36.78	36.78	36.78	2,220
Jan 27, 2026	40.19	41.97	37.54	37.54	37.54	1,219
Jan 26, 2026	39.90	42.17	39.30	39.94	39.94	2,797
Jan 23, 2026	42.95	42.96	40.01	41.10	41.10	3,052
Jan 22, 2026	44.50	46.96	43.00	44.29	44.29	14,282
Jan 21, 2026	36.90	42.35	36.49	42.35	42.35	9,485
Jan 20, 2026	34.54	36.40	34.42	36.40	36.40	3,356
Jan 19, 2026	36.30	36.30	35.00	35.10	35.10	849
Jan 16, 2026	33.85	35.95	33.85	35.85	35.85	66
Jan 15, 2026	35.10	35.22	34.17	34.99	34.99	817
Jan 14, 2026	33.48	35.63	33.33	34.91	34.91	5,370
Jan 13, 2026	28.82	33.99	28.82	33.76	33.76	5,039
Jan 12, 2026	29.00	30.15	28.08	29.13	29.13	1,395
Jan 9, 2026	29.31	29.54	28.97	29.52	29.52	1,828
Jan 8, 2026	30.05	30.30	28.99	28.99	28.99	190
Jan 7, 2026	29.98	31.60	29.76	31.60	31.60	2,924
Jan 6, 2026	27.15	30.58	27.15	30.50	30.50	2,154
Jan 5, 2026	26.25	27.27	26.25	27.05	27.05	617
Jan 2, 2026	25.28	26.51	25.28	26.38	26.38	665
Dec 30, 2025	26.13	26.63	26.13	26.63	26.63	40
Dec 29, 2025	26.10	26.53	26.10	26.32	26.32	1,043
Dec 23, 2025	29.36	29.84	27.58	27.58	27.58	1,199
Dec 22, 2025	28.44	30.37	28.44	30.37	30.37	3,390
Dec 19, 2025	26.10	28.86	26.10	28.86	28.86	153
Dec 18, 2025	25.60	27.38	25.58	26.35	26.35	630
Dec 17, 2025	25.17	26.45	25.12	26.21	26.21	1,340
Dec 16, 2025	24.91	25.20	24.80	25.16	25.16	1,564
Dec 15, 2025	25.14	25.20	24.76	25.20	25.20	219
Dec 12, 2025	24.92	24.99	24.92	24.99	24.99	290
Dec 11, 2025	24.35	25.05	24.10	25.05	25.05	935
Dec 10, 2025	24.42	24.49	23.88	24.33	24.33	274
Dec 9, 2025	23.67	24.41	23.67	24.41	24.41	70
Dec 8, 2025	23.35	23.60	23.18	23.18	23.18	120
Dec 5, 2025	21.60	23.71	21.60	23.71	23.71	7,321
Dec 4, 2025	21.70	22.00	21.27	22.00	22.00	245
Dec 3, 2025	20.53	20.65	20.45	20.45	20.45	138
Dec 2, 2025	20.73	20.89	20.60	20.89	20.89	428
Dec 1, 2025	21.72	21.72	20.90	20.94	20.94	5,868
Nov 28, 2025	21.84	21.84	21.81	21.81	21.81	5,390
Nov 27, 2025	21.63	21.75	21.57	21.57	21.57	290
Nov 26, 2025	21.11	21.73	21.11	21.73	21.73	246
Nov 25, 2025	20.80	21.03	20.64	21.03	21.03	636
Nov 24, 2025	20.37	21.06	20.37	21.06	21.06	3,796
Nov 21, 2025	19.34	20.68	19.26	20.68	20.68	760
Nov 20, 2025	21.02	21.02	19.50	19.50	19.50	1,660
Nov 19, 2025	21.25	21.42	21.25	21.42	21.42	200
Nov 18, 2025	20.88	21.48	20.70	21.48	21.48	1,141
Nov 17, 2025	21.25	21.58	21.07	21.07	21.07	211
Nov 14, 2025	21.16	21.19	20.81	21.10	21.10	1,784
Nov 13, 2025	22.81	22.81	21.53	21.53	21.53	80
Nov 12, 2025	22.50	22.80	22.40	22.45	22.45	444
Nov 11, 2025	21.03	22.42	21.01	22.42	22.42	183
Nov 10, 2025	21.02	21.84	20.82	21.06	21.06	1,015
Nov 7, 2025	20.89	20.89	20.50	20.58	20.58	283
Nov 6, 2025	20.48	21.95	20.48	21.01	21.01	4,447
Nov 5, 2025	20.59	21.00	20.59	20.66	20.66	340
Nov 4, 2025	21.94	21.94	21.50	21.91	21.91	179
Nov 3, 2025	23.20	23.41	21.90	21.99	21.99	383

Mobilize your Website

View Site in Mobile | Classic

Share by: