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
2022-12-30 168.20 168.20 164.96 166.10 0.0M
2022-12-29 167.00 171.00 164.82 167.68 0.0M
2022-12-28 169.98 171.18 164.26 166.18 0.0M
2022-12-27 185.20 190.50 169.26 169.26 0.0M
2022-12-23 195.56 198.30 186.50 187.50 0.0M
2022-12-22 197.62 199.80 190.94 196.44 0.0M
2022-12-21 191.98 197.72 188.86 197.62 0.0M
2022-12-20 177.02 192.04 176.00 189.78 0.0M
2022-12-19 182.00 191.50 177.10 178.90 0.0M
2022-12-16 195.06 197.00 179.94 182.10 0.0M
2022-12-15 195.20 198.00 190.38 195.40 0.0M
2022-12-14 188.50 203.30 181.86 196.04 0.0M
2022-12-13 156.00 195.74 155.52 185.70 0.1M
2022-12-12 168.02 169.52 154.58 156.48 0.0M
2022-12-09 174.98 175.96 167.96 168.68 0.0M
2022-12-08 169.50 175.18 169.38 175.10 0.0M
2022-12-07 165.66 171.56 163.00 170.34 0.0M
2022-12-06 166.84 167.68 162.00 165.80 0.0M
2022-12-05 172.88 174.00 165.26 167.60 0.0M
2022-12-02 170.68 173.44 168.90 172.94 0.0M
2022-12-01 167.74 176.64 164.78 171.16 0.0M
2022-11-30 166.52 169.00 164.00 168.56 0.0M
2022-11-29 170.32 172.04 166.28 168.00 0.0M
2022-11-28 168.50 176.00 166.20 169.56 0.0M
2022-11-25 167.78 172.50 167.56 169.20 0.0M
2022-11-24 169.08 170.30 168.00 168.00 0.0M
2022-11-23 174.36 174.36 168.56 169.62 0.0M
2022-11-22 171.68 174.30 165.60 174.30 0.0M
2022-11-21 175.82 176.28 171.12 172.32 0.0M
2022-11-18 176.52 181.98 175.56 175.60 0.0M
2022-11-17 178.22 178.22 173.62 177.08 0.0M
2022-11-16 178.38 181.00 175.26 178.16 0.0M
2022-11-15 174.72 181.00 171.52 178.76 0.0M
2022-11-14 164.66 177.98 162.96 173.20 0.0M
2022-11-11 166.90 169.54 158.88 165.18 0.0M
2022-11-10 162.74 166.00 159.62 165.82 0.0M
2022-11-09 163.94 169.00 161.16 163.58 0.0M
2022-11-08 163.34 165.90 159.60 163.86 0.0M
2022-11-07 158.90 165.50 156.32 163.56 0.0M
2022-11-04 151.04 161.00 145.62 159.18 0.0M
2022-11-03 151.50 153.68 129.00 151.36 0.0M
2022-11-02 156.50 157.50 150.20 150.88 0.0M
2022-11-01 151.98 159.24 151.46 156.86 0.0M
2022-10-31 150.86 156.12 149.54 152.28 0.0M
2022-10-28 142.02 151.52 142.02 151.34 0.0M
2022-10-27 142.98 145.60 140.76 144.74 0.0M
2022-10-26 136.50 146.00 134.06 140.96 0.0M
2022-10-25 134.44 138.50 134.00 137.00 0.0M
2022-10-24 130.28 135.46 128.40 134.66 0.0M
2022-10-21 121.62 132.00 120.90 129.94 0.0M
2022-10-20 126.60 127.00 121.10 121.10 0.0M
2022-10-19 136.64 137.00 125.94 126.48 0.0M
2022-10-18 143.00 144.50 134.66 135.82 0.0M
2022-10-17 138.88 143.00 136.00 141.34 0.0M
2022-10-14 137.74 139.80 135.60 137.00 0.0M
2022-10-13 135.98 138.52 130.90 137.96 0.0M
2022-10-12 124.30 145.90 124.30 134.66 0.0M
2022-10-11 126.52 127.72 122.96 124.00 0.0M
2022-10-10 121.68 128.60 121.00 127.44 0.0M
2022-10-07 127.84 129.00 121.80 122.60 0.0M
2022-10-06 126.68 129.00 125.12 127.22 0.0M
2022-10-05 125.90 128.00 123.70 127.30 0.0M
2022-10-04 123.80 126.54 123.50 125.72 0.0M
2022-10-03 120.78 123.74 119.22 122.32 0.0M
2022-09-30 119.62 124.90 119.62 120.60 0.0M
2022-09-29 126.50 126.60 118.46 120.56 0.0M
2022-09-28 126.76 130.76 125.50 126.14 0.0M
2022-09-27 125.00 129.88 124.02 127.30 0.0M
2022-09-26 126.72 129.44 124.70 124.80 0.0M
2022-09-23 126.02 128.18 124.14 128.18 0.0M
2022-09-22 127.44 128.20 125.20 127.04 0.0M
2022-09-21 131.38 132.70 127.68 127.74 0.0M
2022-09-20 127.98 134.14 124.02 130.00 0.0M
2022-09-19 138.00 138.48 123.76 127.60 0.0M
2022-09-16 135.06 140.00 133.86 137.44 0.0M
2022-09-15 140.48 141.16 135.88 136.18 0.0M
2022-09-14 132.76 141.80 131.52 139.60 0.0M
2022-09-13 138.32 139.64 131.52 131.80 0.0M
2022-09-12 140.50 142.40 138.42 138.80 0.0M
2022-09-09 140.84 141.94 137.70 141.24 0.0M
2022-09-08 136.00 142.62 135.72 141.18 0.0M
2022-09-07 131.02 135.00 130.40 134.78 0.0M
2022-09-06 140.88 141.00 131.22 131.22 0.0M
2022-09-05 139.94 141.42 138.98 141.42 0.0M
2022-09-02 140.00 141.98 137.94 139.20 0.0M
2022-09-01 132.00 139.40 130.42 139.36 0.0M
2022-08-31 136.76 139.50 131.24 131.98 0.0M
2022-08-30 137.26 139.64 132.62 135.58 0.0M
2022-08-29 137.00 139.00 134.00 137.40 0.0M
2022-08-26 142.90 143.72 137.12 137.12 0.0M
2022-08-25 142.74 143.14 138.28 141.96 0.0M
2022-08-24 143.84 145.26 141.96 142.00 0.0M
2022-08-23 145.00 145.62 139.74 144.04 0.0M
2022-08-22 145.16 148.44 142.50 143.10 0.0M
2022-08-19 148.72 149.04 144.60 145.38 0.0M
2022-08-18 155.30 156.20 147.00 148.70 0.0M
2022-08-17 165.86 166.94 155.02 155.30 0.0M
2022-08-16 174.50 176.72 164.00 165.38 0.0M
2022-08-15 167.00 175.88 165.66 173.92 0.0M
2022-08-12 168.08 169.08 164.38 167.66 0.0M
2022-08-11 168.94 173.88 166.00 166.40 0.0M
2022-08-10 166.44 169.60 164.80 169.00 0.0M
2022-08-09 176.08 178.00 166.00 167.50 0.0M
2022-08-08 184.46 187.00 176.50 179.70 0.0M
2022-08-05 191.18 192.34 179.18 183.34 0.0M
2022-08-04 183.50 192.50 181.24 189.20 0.0M
2022-08-03 159.98 186.08 158.50 183.28 0.1M
2022-08-02 156.58 161.96 156.22 158.44 0.0M
2022-08-01 157.00 161.38 156.52 158.16 0.0M
2022-07-29 156.02 161.54 153.52 160.72 0.0M
2022-07-28 153.54 156.50 149.34 154.78 0.0M
2022-07-27 159.00 161.38 152.34 154.94 0.0M
2022-07-26 162.20 163.32 158.46 159.48 0.0M
2022-07-25 161.00 163.50 155.76 161.30 0.0M
2022-07-22 165.74 167.22 158.52 160.44 0.0M
2022-07-21 162.54 168.06 161.54 164.76 0.0M
2022-07-20 163.26 168.50 161.50 164.50 0.0M
2022-07-19 160.34 163.96 158.00 163.54 0.0M
2022-07-18 166.18 168.58 160.60 160.60 0.0M
2022-07-15 160.00 165.26 155.44 165.18 0.0M
2022-07-14 170.42 172.98 155.84 159.82 0.0M
2022-07-13 171.52 175.82 165.32 170.40 0.0M
2022-07-12 175.12 176.00 169.46 172.00 0.0M
2022-07-11 172.00 178.66 170.90 174.54 0.0M
2022-07-08 169.68 177.26 167.00 173.66 0.0M
2022-07-07 157.30 170.96 156.00 169.78 0.0M
2022-07-06 150.62 157.98 147.58 156.94 0.0M
2022-07-05 144.00 154.88 141.92 151.44 0.0M
2022-07-04 143.12 145.48 141.94 145.46 0.0M
2022-07-01 134.98 145.18 134.50 143.54 0.0M
2022-06-30 137.00 140.26 130.68 136.20 0.0M
2022-06-29 134.62 137.84 132.44 136.62 0.0M
2022-06-28 137.80 142.38 134.18 135.80 0.0M
2022-06-27 135.72 138.12 131.20 136.88 0.0M
2022-06-24 136.56 137.00 131.50 136.38 0.0M
2022-06-23 128.98 136.46 127.24 136.46 0.0M
2022-06-22 121.48 132.00 120.64 128.90 0.0M
2022-06-21 123.62 127.16 122.02 123.40 0.0M
2022-06-20 123.50 123.98 121.40 123.18 0.0M
2022-06-17 116.50 122.50 114.78 121.96 0.0M
2022-06-16 125.00 125.98 112.66 114.42 0.0M
2022-06-15 117.00 126.08 116.50 122.96 0.0M
2022-06-14 113.50 117.76 111.38 116.80 0.0M
2022-06-13 119.98 120.00 111.00 112.78 0.0M
2022-06-10 127.60 130.00 118.30 120.94 0.0M
2022-06-09 139.34 140.68 126.46 126.68 0.0M
2022-06-08 135.48 141.40 133.00 138.70 0.0M
2022-06-07 130.48 136.60 130.00 135.76 0.0M
2022-06-06 128.52 133.68 127.94 133.32 0.0M
2022-06-03 130.42 133.34 126.22 127.74 0.0M
2022-06-02 134.00 135.34 122.50 130.40 0.0M
2022-06-01 136.54 139.10 132.56 135.40 0.0M
2022-05-31 137.50 139.30 133.20 135.50 0.0M
2022-05-30 138.40 138.40 136.02 137.92 0.0M
2022-05-27 124.50 138.48 124.50 137.30 0.0M
2022-05-26 121.06 126.08 118.30 126.08 0.0M
2022-05-25 123.88 125.46 118.68 121.92 0.0M
2022-05-24 128.00 128.12 118.02 122.96 0.0M
2022-05-23 124.00 132.00 124.00 128.34 0.0M
2022-05-20 137.00 138.52 124.66 128.96 0.0M
2022-05-19 131.26 140.20 129.60 135.82 0.0M
2022-05-18 134.76 136.94 130.26 131.72 0.0M
2022-05-17 130.32 136.26 130.18 134.86 0.0M
2022-05-16 133.50 134.90 128.72 130.60 0.0M
2022-05-13 125.98 135.90 125.74 131.50 0.0M
2022-05-12 117.98 127.52 114.58 125.60 0.0M
2022-05-11 124.74 127.80 116.74 117.54 0.0M
2022-05-10 130.02 131.00 121.26 125.46 0.0M
2022-05-09 129.74 134.26 124.20 130.22 0.0M
2022-05-06 135.00 135.46 124.00 127.60 0.0M
2022-05-05 145.40 145.40 132.20 133.80 0.0M
2022-05-04 140.00 151.00 134.94 146.08 0.0M
2022-05-03 135.30 141.28 131.00 138.82 0.0M
2022-05-02 128.98 138.30 127.22 135.00 0.0M
2022-04-29 134.66 142.38 127.32 127.32 0.0M
2022-04-28 135.70 141.00 129.68 135.42 0.0M
2022-04-27 135.72 141.50 132.72 135.36 0.0M
2022-04-26 139.02 141.98 135.26 136.98 0.0M
2022-04-25 125.70 141.16 125.70 139.78 0.0M
2022-04-22 133.00 137.26 129.70 130.00 0.0M
2022-04-21 138.58 142.00 132.88 133.10 0.0M
2022-04-20 139.00 141.42 135.38 137.72 0.0M
2022-04-19 147.00 147.98 136.88 141.46 0.0M
2022-04-14 158.00 158.00 152.50 152.62 0.0M
2022-04-13 146.14 158.10 145.00 155.70 0.0M
2022-04-12 146.72 150.90 144.00 146.76 0.0M
2022-04-11 148.20 149.98 140.02 146.78 0.0M
2022-04-08 145.88 152.00 144.26 147.64 0.0M
2022-04-07 140.96 146.48 138.98 146.10 0.0M
2022-04-06 148.72 151.48 138.48 142.52 0.0M
2022-04-05 158.84 158.86 147.04 148.24 0.0M
2022-04-04 158.04 164.52 156.24 157.06 0.0M
2022-04-01 156.50 161.80 154.24 160.10 0.0M
2022-03-31 157.84 159.84 154.52 157.02 0.0M
2022-03-30 161.44 167.68 154.62 156.36 0.0M
2022-03-29 158.48 164.02 152.50 162.98 0.0M
2022-03-28 150.12 158.30 150.12 157.40 0.0M
2022-03-25 162.88 162.88 148.34 151.12 0.0M
2022-03-24 164.00 167.06 157.56 162.86 0.0M
2022-03-23 170.06 170.60 160.66 161.96 0.0M
2022-03-22 159.98 170.54 152.64 170.08 0.0M
2022-03-21 162.98 165.38 156.50 160.52 0.0M
2022-03-18 151.86 163.78 150.70 160.68 0.0M
2022-03-17 154.50 155.20 145.74 150.00 0.0M
2022-03-16 135.24 154.44 134.12 152.84 0.0M
2022-03-15 139.70 144.30 129.44 134.02 0.0M
2022-03-14 127.98 151.50 125.74 137.00 0.0M
2022-03-11 126.00 132.50 126.00 127.00 0.0M
2022-03-10 127.98 128.82 123.20 127.40 0.0M
2022-03-09 118.80 131.00 118.80 128.54 0.0M
2022-03-08 115.78 125.00 111.96 118.18 0.0M
2022-03-07 121.80 126.46 116.14 116.14 0.0M
2022-03-04 127.04 130.46 124.46 124.64 0.0M
2022-03-03 133.46 134.58 126.30 127.32 0.0M
2022-03-02 137.98 137.98 127.10 132.46 0.0M
2022-03-01 135.02 140.10 133.14 133.30 0.0M
2022-02-28 132.00 138.30 129.02 136.82 0.0M
2022-02-25 136.92 143.86 131.16 134.32 0.0M
2022-02-24 113.00 139.34 108.02 139.34 0.1M
2022-02-23 130.18 131.00 118.42 120.00 0.0M
2022-02-22 122.46 133.00 118.12 127.84 0.0M
2022-02-21 128.56 130.00 117.00 120.62 0.0M
2022-02-18 128.50 133.28 124.76 128.58 0.0M
2022-02-17 133.38 136.04 128.08 128.62 0.0M
2022-02-16 134.00 134.94 127.20 133.22 0.0M
2022-02-15 125.02 134.42 122.88 132.70 0.0M
2022-02-14 140.00 141.42 122.14 125.96 0.1M
2022-02-11 140.00 147.98 138.18 142.12 0.0M
2022-02-10 142.76 146.78 138.02 140.20 0.0M
2022-02-09 135.02 143.68 133.00 143.62 0.0M
2022-02-08 140.12 142.36 129.34 134.26 0.0M
2022-02-07 142.98 147.98 136.84 139.68 0.0M
2022-02-04 147.98 147.98 139.86 142.56 0.0M
2022-02-03 148.00 148.94 142.28 143.52 0.0M
2022-02-02 155.00 156.00 144.68 150.34 0.1M
2022-02-01 152.00 157.98 148.34 153.32 0.1M
2022-01-31 144.98 151.36 138.68 150.60 0.0M
2022-01-28 133.70 142.66 129.98 142.48 0.0M
2022-01-27 140.40 143.92 131.44 133.40 0.0M
2022-01-26 136.20 146.62 136.06 138.02 0.1M
2022-01-25 136.00 149.30 133.00 135.00 0.0M
2022-01-24 138.00 142.62 122.04 138.78 0.1M
2022-01-21 145.00 150.00 138.98 141.44 0.1M
2022-01-20 150.94 156.38 147.26 148.36 0.1M
2022-01-19 161.00 168.32 152.64 153.46 0.1M
2022-01-18 174.50 175.98 163.58 164.90 0.1M
2022-01-17 175.12 178.48 173.02 174.72 0.0M
2022-01-14 182.48 185.54 172.64 179.86 0.1M
2022-01-13 193.50 194.56 183.02 183.76 0.0M
2022-01-12 194.52 199.56 191.58 194.56 0.0M
2022-01-11 209.00 211.55 193.88 195.24 0.0M
2022-01-10 187.00 213.35 183.86 206.35 0.1M
2022-01-07 190.00 195.38 187.66 188.66 0.0M
2022-01-06 190.14 196.04 181.30 191.14 0.0M
2022-01-05 204.00 209.55 189.72 190.98 0.0M
2022-01-04 207.00 211.85 199.50 206.30 0.1M
2022-01-03 220.25 226.00 204.10 208.30 0.1M