Moderna

MRNA
🏛️ germany →
22.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 217.80 220.05 216.20 216.80 0.0M
2021-12-29 213.80 219.95 206.15 218.15 0.1M
2021-12-28 217.00 225.45 210.05 213.10 0.1M
2021-12-27 224.75 224.95 212.85 217.55 0.0M
2021-12-23 220.10 224.80 210.70 220.30 0.1M
2021-12-22 236.80 238.90 216.75 221.55 0.1M
2021-12-21 248.70 253.50 228.55 237.60 0.1M
2021-12-20 268.00 284.20 244.35 245.20 0.1M
2021-12-17 249.95 262.95 238.45 262.05 0.0M
2021-12-16 252.50 258.00 245.50 249.45 0.1M
2021-12-15 242.50 257.35 239.60 250.65 0.1M
2021-12-14 243.95 246.80 228.00 246.20 0.0M
2021-12-13 231.00 244.10 228.15 240.50 0.0M
2021-12-10 242.95 247.45 207.50 227.00 0.1M
2021-12-09 249.65 253.85 240.75 240.85 0.0M
2021-12-08 248.15 258.15 236.00 249.90 0.1M
2021-12-07 231.45 255.00 230.05 249.25 0.1M
2021-12-06 273.00 273.95 227.35 235.35 0.1M
2021-12-03 277.90 286.15 259.55 270.90 0.1M
2021-12-02 274.85 280.95 257.45 266.55 0.1M
2021-12-01 310.40 311.95 274.75 275.50 0.1M
2021-11-30 326.80 329.75 297.15 310.55 0.2M
2021-11-29 316.00 333.65 310.90 326.80 0.3M
2021-11-26 240.00 308.90 239.05 294.10 0.2M
2021-11-25 245.95 246.90 240.25 242.00 0.0M
2021-11-24 247.95 248.95 238.05 243.85 0.0M
2021-11-23 255.50 259.95 239.20 246.00 0.1M
2021-11-22 236.00 256.65 235.45 252.20 0.1M
2021-11-19 224.50 242.30 222.50 233.40 0.1M
2021-11-18 215.45 223.05 215.05 220.80 0.1M
2021-11-17 207.35 220.00 205.80 214.10 0.1M
2021-11-16 207.00 211.30 202.80 207.00 0.0M
2021-11-15 200.10 206.55 197.50 205.75 0.0M
2021-11-12 197.00 203.10 193.46 201.40 0.0M
2021-11-11 193.00 202.30 190.10 197.66 0.1M
2021-11-10 205.00 206.95 196.12 199.12 0.1M
2021-11-09 209.00 215.70 200.40 203.90 0.1M
2021-11-08 201.00 211.65 196.02 211.10 0.1M
2021-11-05 248.45 249.80 182.34 205.25 0.2M
2021-11-04 298.70 302.20 240.45 245.95 0.1M
2021-11-03 302.05 305.55 290.40 298.15 0.0M
2021-11-02 288.05 302.30 286.05 300.15 0.0M
2021-11-01 298.60 298.60 277.30 289.25 0.0M
2021-10-29 294.25 299.80 290.05 298.20 0.0M
2021-10-28 294.05 302.25 292.35 297.35 0.0M
2021-10-27 295.15 301.10 291.60 293.95 0.0M
2021-10-26 304.95 308.60 294.15 298.80 0.0M
2021-10-25 279.40 301.25 278.05 301.25 0.0M
2021-10-22 289.95 290.05 272.10 280.35 0.0M
2021-10-21 289.05 292.70 286.35 292.25 0.0M
2021-10-20 288.00 292.00 282.95 286.00 0.0M
2021-10-19 289.75 297.95 284.55 286.70 0.0M
2021-10-18 279.00 290.70 275.05 288.40 0.0M
2021-10-15 290.45 295.55 274.25 279.80 0.0M
2021-10-14 282.95 290.95 278.05 286.50 0.0M
2021-10-13 267.05 283.00 266.05 277.40 0.0M
2021-10-12 261.05 273.30 261.05 269.75 0.0M
2021-10-11 263.50 270.95 259.00 264.70 0.0M
2021-10-08 270.25 272.90 257.55 263.95 0.0M
2021-10-07 257.00 274.25 254.05 267.45 0.1M
2021-10-06 286.00 286.80 260.05 261.35 0.0M
2021-10-05 277.05 291.00 274.30 286.00 0.0M
2021-10-04 290.05 290.05 263.80 280.75 0.1M
2021-10-01 331.05 332.25 278.90 293.80 0.1M
2021-09-30 333.50 337.20 327.00 332.65 0.0M
2021-09-29 327.05 342.75 324.05 326.25 0.0M
2021-09-28 351.00 351.90 321.95 328.50 0.1M
2021-09-27 370.00 372.95 348.15 349.20 0.0M
2021-09-24 384.05 387.15 364.20 367.80 0.0M
2021-09-23 377.00 390.30 373.15 387.40 0.0M
2021-09-22 368.05 378.95 365.05 376.55 0.0M
2021-09-21 355.10 374.15 355.10 370.40 0.0M
2021-09-20 364.65 370.40 352.85 360.55 0.0M
2021-09-17 374.00 377.20 346.75 366.00 0.0M
2021-09-16 369.50 379.00 366.65 374.40 0.0M
2021-09-15 363.00 370.00 357.60 367.25 0.0M
2021-09-14 354.00 374.95 353.15 362.40 0.0M
2021-09-13 383.00 388.55 351.15 355.80 0.0M
2021-09-10 387.95 392.95 379.05 380.55 0.1M
2021-09-09 355.65 388.00 354.55 386.10 0.1M
2021-09-08 368.80 371.75 354.25 358.30 0.0M
2021-09-07 344.00 370.35 341.00 368.15 0.0M
2021-09-06 346.45 349.95 345.15 347.95 0.0M
2021-09-03 336.00 350.45 327.80 350.45 0.0M
2021-09-02 329.30 339.30 327.00 334.85 0.0M
2021-09-01 320.25 333.00 316.65 329.75 0.0M
2021-08-31 313.00 324.90 307.00 319.55 0.0M
2021-08-30 323.40 329.40 308.05 314.35 0.1M
2021-08-27 339.95 343.80 321.45 324.55 0.0M
2021-08-26 339.75 344.05 332.00 340.50 0.0M
2021-08-25 337.00 352.40 330.05 338.25 0.0M
2021-08-24 351.00 356.35 330.05 335.70 0.1M
2021-08-23 333.00 350.65 328.55 350.25 0.1M
2021-08-20 322.25 330.75 309.10 327.65 0.0M
2021-08-19 341.05 341.50 321.15 321.80 0.0M
2021-08-18 346.90 351.95 330.05 340.10 0.1M
2021-08-17 320.00 343.55 304.50 343.50 0.1M
2021-08-16 331.40 332.15 296.05 317.90 0.1M
2021-08-13 336.45 345.30 328.45 331.15 0.1M
2021-08-12 331.00 346.30 322.00 334.50 0.1M
2021-08-11 377.90 394.00 317.00 329.20 0.2M
2021-08-10 409.95 433.95 387.15 390.55 0.2M
2021-08-09 348.00 420.00 344.40 413.00 0.1M
2021-08-06 358.00 360.95 335.10 351.65 0.1M
2021-08-05 360.00 374.70 328.75 351.65 0.2M
2021-08-04 323.05 365.85 317.05 354.55 0.2M
2021-08-03 295.50 326.20 290.55 325.15 0.1M
2021-08-02 301.50 307.25 289.15 292.00 0.1M
2021-07-30 292.00 303.00 286.45 297.90 0.1M
2021-07-29 298.00 299.00 282.60 291.00 0.1M
2021-07-28 278.00 296.45 277.45 295.10 0.1M
2021-07-27 286.95 290.35 269.05 277.40 0.1M
2021-07-26 298.00 305.75 279.10 284.15 0.1M
2021-07-23 276.00 296.70 275.05 295.80 0.1M
2021-07-22 273.95 278.65 268.10 274.50 0.1M
2021-07-21 260.00 275.90 249.20 271.65 0.1M
2021-07-20 266.45 290.60 247.75 260.00 0.2M
2021-07-19 241.50 269.50 239.25 266.30 0.1M
2021-07-16 235.00 244.35 230.05 243.00 0.1M
2021-07-15 207.80 221.40 207.40 220.00 0.0M
2021-07-14 199.12 211.10 198.02 208.60 0.1M
2021-07-13 201.55 204.00 198.38 199.60 0.0M
2021-07-12 195.52 204.15 193.48 201.60 0.0M
2021-07-09 198.48 199.18 189.28 195.54 0.0M
2021-07-08 187.48 196.98 180.40 196.68 0.1M
2021-07-07 195.84 196.92 187.06 187.50 0.0M
2021-07-06 198.30 198.88 190.62 197.22 0.0M
2021-07-05 198.00 201.00 196.52 198.10 0.0M
2021-07-02 198.44 201.85 194.54 197.68 0.0M
2021-07-01 198.68 201.70 191.64 198.34 0.0M
2021-06-30 198.00 206.30 196.20 198.40 0.0M
2021-06-29 188.00 200.20 184.50 196.40 0.1M
2021-06-28 185.60 188.70 181.02 186.72 0.0M
2021-06-25 184.40 189.28 181.44 184.14 0.0M
2021-06-24 178.58 185.44 178.04 184.68 0.1M
2021-06-23 185.04 187.76 172.12 177.64 0.1M
2021-06-22 176.34 186.00 176.34 185.06 0.1M
2021-06-21 167.48 176.98 166.50 174.76 0.0M
2021-06-18 170.50 172.20 163.74 167.70 0.0M
2021-06-17 164.48 170.98 163.50 170.02 0.0M
2021-06-16 164.66 168.04 160.26 165.28 0.0M
2021-06-15 172.00 173.48 164.20 166.04 0.0M
2021-06-14 177.50 180.54 163.62 170.60 0.1M
2021-06-11 175.80 180.56 174.12 180.56 0.0M
2021-06-10 179.02 182.12 171.00 178.54 0.1M
2021-06-09 173.02 181.20 172.02 178.80 0.1M
2021-06-08 182.00 184.10 166.14 175.10 0.1M
2021-06-07 169.00 186.62 168.50 180.34 0.2M
2021-06-04 163.98 170.30 159.50 169.08 0.1M
2021-06-03 156.50 164.82 154.84 160.72 0.1M
2021-06-02 150.98 159.04 149.52 156.98 0.1M
2021-06-01 149.00 151.72 146.56 150.58 0.0M
2021-05-31 150.84 150.98 146.04 149.00 0.0M
2021-05-28 147.58 152.88 146.06 151.58 0.1M
2021-05-27 144.00 147.44 142.52 147.00 0.0M
2021-05-26 138.50 143.98 137.58 143.98 0.0M
2021-05-25 136.50 140.00 134.00 138.00 0.0M
2021-05-24 136.00 136.98 132.08 136.20 0.0M
2021-05-21 136.26 139.00 132.54 132.54 0.0M
2021-05-20 129.52 136.58 128.56 135.94 0.0M
2021-05-19 129.98 130.50 126.20 129.76 0.0M
2021-05-18 132.24 135.60 129.50 130.24 0.0M
2021-05-17 134.48 135.28 129.02 132.06 0.0M
2021-05-14 123.70 133.50 123.30 132.90 0.0M
2021-05-13 126.50 128.50 121.80 122.50 0.0M
2021-05-12 131.00 131.58 125.32 126.20 0.0M
2021-05-11 130.98 133.16 121.68 130.92 0.1M
2021-05-10 137.70 138.20 128.08 130.72 0.1M
2021-05-07 133.36 139.50 132.64 134.00 0.1M
2021-05-06 136.00 137.48 119.02 132.94 0.2M
2021-05-05 148.48 150.50 130.68 135.74 0.1M
2021-05-04 155.50 156.98 143.04 144.72 0.1M
2021-05-03 150.50 156.72 150.50 154.68 0.1M
2021-04-30 145.18 152.96 144.02 148.38 0.1M
2021-04-29 148.98 153.88 144.50 144.88 0.1M
2021-04-28 151.10 154.48 145.64 147.18 0.1M
2021-04-27 146.52 153.48 145.02 151.86 0.1M
2021-04-26 144.00 148.60 139.12 147.06 0.1M
2021-04-23 139.98 145.24 139.40 143.62 0.1M
2021-04-22 140.02 148.98 136.88 139.68 0.2M
2021-04-21 130.02 141.10 129.02 140.94 0.1M
2021-04-20 134.02 136.46 127.42 130.40 0.1M
2021-04-19 143.22 144.38 132.70 134.58 0.1M
2021-04-16 133.48 143.54 131.00 142.34 0.2M
2021-04-15 135.00 137.68 128.30 133.76 0.1M
2021-04-14 126.50 134.14 125.20 133.52 0.1M
2021-04-13 116.80 127.20 116.70 125.36 0.1M
2021-04-12 119.60 121.22 114.52 116.86 0.1M
2021-04-09 112.00 121.00 111.50 118.50 0.1M
2021-04-08 111.48 113.90 111.04 112.50 0.0M
2021-04-07 113.50 113.78 109.62 110.64 0.0M
2021-04-06 111.00 116.48 108.36 112.30 0.1M
2021-04-01 111.08 116.04 109.52 112.68 0.1M
2021-03-31 101.58 112.54 101.54 111.90 0.2M
2021-03-30 105.86 106.98 100.26 100.98 0.1M
2021-03-29 112.98 113.20 103.70 105.20 0.1M
2021-03-26 114.12 114.70 108.82 113.24 0.0M
2021-03-25 111.32 113.98 106.16 113.98 0.1M
2021-03-24 116.50 118.36 111.12 111.64 0.0M
2021-03-23 122.18 123.40 115.16 118.00 0.1M
2021-03-22 119.98 123.88 118.92 122.54 0.0M
2021-03-19 119.48 121.88 117.02 119.30 0.0M
2021-03-18 125.20 125.20 118.50 118.82 0.0M
2021-03-17 130.32 130.32 120.62 123.26 0.1M
2021-03-16 121.20 132.44 120.50 129.60 0.1M
2021-03-15 114.22 120.48 113.56 120.02 0.1M
2021-03-12 117.48 118.20 112.18 114.76 0.0M
2021-03-11 109.56 117.48 109.02 117.02 0.0M
2021-03-10 111.16 113.80 108.24 108.76 0.1M
2021-03-09 104.02 111.30 104.02 109.66 0.1M
2021-03-08 111.38 112.48 103.58 104.30 0.1M
2021-03-05 109.98 112.56 101.76 111.02 0.1M
2021-03-04 110.00 112.20 103.62 110.28 0.1M
2021-03-03 122.48 124.96 108.56 108.80 0.1M
2021-03-02 128.50 129.98 121.22 121.60 0.1M
2021-03-01 128.00 131.98 120.54 130.52 0.1M
2021-02-26 122.50 133.32 121.72 128.40 0.1M
2021-02-25 123.60 131.20 119.20 121.96 0.1M
2021-02-24 124.48 129.60 118.14 118.80 0.1M
2021-02-23 130.30 134.50 112.02 123.82 0.2M
2021-02-22 144.96 145.18 130.46 131.02 0.1M
2021-02-19 139.02 147.78 134.00 144.30 0.1M
2021-02-18 145.52 145.94 139.18 140.46 0.1M
2021-02-17 147.62 148.00 142.76 146.50 0.1M
2021-02-16 149.98 151.90 143.20 147.28 0.1M
2021-02-15 150.10 151.00 149.02 149.32 0.0M
2021-02-12 152.52 154.16 147.04 151.70 0.1M
2021-02-11 149.80 151.78 145.56 151.38 0.1M
2021-02-10 150.50 152.48 145.34 147.86 0.1M
2021-02-09 155.50 155.98 146.44 148.18 0.1M
2021-02-08 144.00 156.38 143.20 154.24 0.2M
2021-02-05 144.00 147.50 141.02 146.22 0.1M
2021-02-04 138.52 145.00 137.10 144.76 0.1M
2021-02-03 130.88 139.98 129.06 137.80 0.1M
2021-02-02 131.60 136.38 122.56 131.62 0.2M
2021-02-01 142.50 150.00 128.02 130.54 0.3M
2021-01-29 135.00 179.62 131.80 142.42 0.6M
2021-01-28 126.50 138.00 121.00 131.96 0.3M
2021-01-27 125.00 135.78 119.80 129.06 0.3M
2021-01-26 119.80 126.98 117.82 124.90 0.2M
2021-01-25 109.48 121.50 106.22 120.96 0.3M
2021-01-22 109.00 111.46 106.00 107.98 0.1M
2021-01-21 103.26 112.70 102.62 109.18 0.2M
2021-01-20 102.50 103.90 100.80 103.20 0.1M
2021-01-19 108.60 108.98 99.17 103.00 0.3M
2021-01-18 109.48 109.98 108.02 109.00 0.1M
2021-01-15 106.98 110.22 104.02 107.30 0.2M
2021-01-14 102.00 107.64 100.02 106.74 0.1M
2021-01-13 101.48 104.80 98.40 102.14 0.2M
2021-01-12 98.88 102.30 96.20 102.02 0.2M
2021-01-11 92.27 98.69 91.55 96.57 0.3M
2021-01-08 94.87 96.22 91.51 92.12 0.3M
2021-01-07 95.48 99.90 91.37 93.97 0.5M
2021-01-06 89.87 94.94 87.27 94.10 0.5M
2021-01-05 90.99 93.50 87.30 88.79 0.2M
2021-01-04 85.89 92.71 83.50 90.80 0.4M