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
2023-12-29 89.48 89.83 88.01 89.74 0.0M
2023-12-28 91.00 93.98 88.61 89.39 0.0M
2023-12-27 88.01 90.85 87.70 90.85 0.0M
2023-12-22 82.95 87.50 82.15 86.08 0.0M
2023-12-21 79.14 84.10 78.83 82.97 0.0M
2023-12-20 81.67 82.00 78.90 78.90 0.0M
2023-12-19 78.19 81.14 77.44 81.14 0.0M
2023-12-18 79.40 79.79 76.48 78.12 0.0M
2023-12-15 78.44 81.70 78.04 79.24 0.0M
2023-12-14 72.55 85.66 71.63 78.20 0.0M
2023-12-13 72.11 72.72 67.98 72.10 0.0M
2023-12-12 76.01 76.38 71.20 72.14 0.0M
2023-12-11 74.55 76.73 74.22 76.38 0.0M
2023-12-08 74.01 76.00 73.50 74.64 0.0M
2023-12-07 74.94 75.33 71.91 73.77 0.0M
2023-12-06 72.86 77.98 72.19 75.00 0.0M
2023-12-05 73.12 73.94 71.99 72.65 0.0M
2023-12-04 73.21 74.59 71.85 73.67 0.0M
2023-12-01 71.15 73.53 68.87 73.34 0.0M
2023-11-30 72.55 73.05 71.36 71.46 0.0M
2023-11-29 70.94 73.46 70.94 72.00 0.0M
2023-11-28 70.73 71.11 69.22 71.11 0.0M
2023-11-27 71.99 72.00 69.75 70.71 0.0M
2023-11-24 71.96 73.85 71.49 71.92 0.0M
2023-11-23 71.75 72.50 70.71 71.80 0.0M
2023-11-22 70.54 72.00 70.10 71.61 0.0M
2023-11-21 72.21 72.43 69.72 70.74 0.0M
2023-11-20 70.01 72.77 69.59 72.29 0.0M
2023-11-17 70.90 71.17 68.87 69.90 0.0M
2023-11-16 70.15 70.89 68.32 70.14 0.0M
2023-11-15 67.83 72.02 67.83 71.05 0.0M
2023-11-14 65.46 68.76 65.01 68.25 0.0M
2023-11-13 65.34 65.79 63.50 65.49 0.0M
2023-11-10 65.18 65.80 63.76 65.70 0.0M
2023-11-09 66.67 67.11 64.85 65.17 0.0M
2023-11-08 68.80 69.30 65.58 66.80 0.0M
2023-11-07 67.06 68.75 66.81 68.75 0.0M
2023-11-06 72.73 72.99 66.90 67.23 0.0M
2023-11-03 67.14 73.26 66.53 72.11 0.0M
2023-11-02 72.54 72.54 58.76 67.13 0.0M
2023-11-01 71.91 72.58 71.09 71.83 0.0M
2023-10-31 69.64 71.89 67.83 71.89 0.0M
2023-10-30 68.06 70.00 67.57 69.54 0.0M
2023-10-27 72.62 72.63 67.85 68.01 0.0M
2023-10-26 72.51 73.26 71.75 72.03 0.0M
2023-10-25 75.65 76.03 71.83 72.61 0.0M
2023-10-24 73.65 76.77 73.25 75.38 0.0M
2023-10-23 75.51 76.30 73.73 74.08 0.0M
2023-10-20 78.26 78.27 75.27 75.85 0.0M
2023-10-19 81.00 81.48 76.26 77.91 0.0M
2023-10-18 82.14 82.85 80.73 81.54 0.0M
2023-10-17 86.95 87.29 81.65 81.65 0.0M
2023-10-16 91.00 91.20 85.86 87.26 0.0M
2023-10-13 95.50 96.00 92.82 93.66 0.0M
2023-10-12 96.63 97.20 95.55 95.68 0.0M
2023-10-11 97.89 99.60 96.57 96.70 0.0M
2023-10-10 96.59 98.84 95.73 98.10 0.0M
2023-10-09 97.49 98.10 92.98 96.00 0.0M
2023-10-06 97.92 99.00 96.15 98.08 0.0M
2023-10-05 98.70 98.95 95.00 97.45 0.0M
2023-10-04 97.51 99.50 95.00 97.78 0.0M
2023-10-03 98.26 98.84 96.53 97.58 0.0M
2023-10-02 97.69 98.81 97.08 98.31 0.0M
2023-09-29 94.55 98.77 94.55 97.33 0.0M
2023-09-28 94.70 95.40 92.26 95.02 0.0M
2023-09-27 93.49 95.45 92.78 94.58 0.0M
2023-09-26 92.64 94.09 92.00 93.26 0.0M
2023-09-25 93.73 94.59 92.00 92.47 0.0M
2023-09-22 94.74 94.80 92.74 94.10 0.0M
2023-09-21 97.01 97.01 93.86 94.00 0.0M
2023-09-20 99.52 100.46 96.51 97.22 0.0M
2023-09-19 98.18 100.44 95.21 99.87 0.0M
2023-09-18 107.84 108.44 97.21 97.60 0.0M
2023-09-15 105.88 107.82 104.84 107.72 0.0M
2023-09-14 101.84 107.20 100.00 105.76 0.0M
2023-09-13 98.76 106.10 98.06 100.64 0.0M
2023-09-12 98.98 99.08 96.59 98.19 0.0M
2023-09-11 99.02 101.00 97.50 98.53 0.0M
2023-09-08 100.52 101.90 99.95 100.58 0.0M
2023-09-07 100.48 102.26 99.70 101.22 0.0M
2023-09-06 102.24 103.08 99.61 100.22 0.0M
2023-09-05 104.32 106.08 101.74 101.74 0.0M
2023-09-04 103.88 104.64 103.56 103.82 0.0M
2023-09-01 104.36 105.86 103.68 103.92 0.0M
2023-08-31 106.72 108.08 104.48 104.64 0.0M
2023-08-30 106.66 107.96 104.40 107.04 0.0M
2023-08-29 104.50 106.88 104.50 106.36 0.0M
2023-08-28 102.60 108.04 102.60 105.30 0.0M
2023-08-25 104.38 105.54 101.78 102.90 0.0M
2023-08-24 106.44 107.04 104.16 104.70 0.0M
2023-08-23 107.76 108.88 103.60 106.40 0.0M
2023-08-22 102.14 107.58 100.60 107.26 0.0M
2023-08-21 94.42 102.94 93.50 102.28 0.0M
2023-08-18 97.84 98.99 93.50 93.50 0.0M
2023-08-17 90.80 97.98 90.04 97.85 0.0M
2023-08-16 88.80 91.31 87.14 90.97 0.0M
2023-08-15 91.20 91.70 88.30 88.44 0.0M
2023-08-14 91.90 93.23 89.70 91.52 0.0M
2023-08-11 91.34 92.99 90.50 92.57 0.0M
2023-08-10 93.80 94.41 90.79 91.50 0.0M
2023-08-09 91.11 93.59 89.85 92.89 0.0M
2023-08-08 91.60 92.88 90.24 90.94 0.0M
2023-08-07 98.04 99.95 89.56 91.93 0.0M
2023-08-04 100.80 101.92 97.96 98.30 0.0M
2023-08-03 101.46 108.00 98.00 100.48 0.0M
2023-08-02 102.44 103.14 100.70 100.70 0.0M
2023-08-01 106.80 107.70 103.68 103.68 0.0M
2023-07-31 108.02 108.30 106.20 106.88 0.0M
2023-07-28 108.76 109.86 107.56 107.62 0.0M
2023-07-27 109.00 111.00 107.92 108.00 0.0M
2023-07-26 110.20 110.96 107.50 108.72 0.0M
2023-07-25 110.74 113.36 110.40 110.40 0.0M
2023-07-24 114.18 114.58 109.86 110.90 0.0M
2023-07-21 112.12 114.36 109.88 114.36 0.0M
2023-07-20 110.06 114.24 110.06 112.26 0.0M
2023-07-19 109.30 113.06 109.14 112.00 0.0M
2023-07-18 108.50 111.36 108.32 109.02 0.0M
2023-07-17 109.00 110.00 107.28 109.12 0.0M
2023-07-14 112.50 112.50 107.24 107.88 0.0M
2023-07-13 113.00 114.40 112.36 113.14 0.0M
2023-07-12 111.02 114.66 110.72 113.28 0.0M
2023-07-11 111.12 112.36 110.70 111.32 0.0M
2023-07-10 107.68 112.30 107.52 111.82 0.0M
2023-07-07 108.16 109.66 107.80 109.08 0.0M
2023-07-06 114.02 114.02 107.82 108.94 0.0M
2023-07-05 112.14 118.00 110.96 114.40 0.0M
2023-07-04 111.46 112.70 110.70 112.14 0.0M
2023-07-03 110.70 112.38 110.18 110.90 0.0M
2023-06-30 112.66 113.16 111.60 111.60 0.0M
2023-06-29 112.60 113.44 111.82 112.42 0.0M
2023-06-28 110.00 112.96 108.84 112.96 0.0M
2023-06-27 110.30 111.12 108.46 110.00 0.0M
2023-06-26 109.18 112.60 109.14 110.54 0.0M
2023-06-23 110.24 110.24 107.74 108.86 0.0M
2023-06-22 109.52 110.86 108.00 109.28 0.0M
2023-06-21 114.30 114.54 110.16 110.16 0.0M
2023-06-20 116.52 117.44 113.82 113.82 0.0M
2023-06-19 117.94 117.94 116.56 116.62 0.0M
2023-06-16 118.26 121.00 116.46 117.66 0.0M
2023-06-15 116.84 118.84 114.76 118.84 0.0M
2023-06-14 118.50 119.38 115.30 116.46 0.0M
2023-06-13 114.20 119.16 113.62 118.68 0.0M
2023-06-12 115.00 115.18 113.02 114.08 0.0M
2023-06-09 115.88 116.52 114.38 114.90 0.0M
2023-06-08 116.70 117.16 113.62 115.92 0.0M
2023-06-07 119.20 119.20 117.22 117.36 0.0M
2023-06-06 120.00 121.40 117.30 118.66 0.0M
2023-06-05 122.48 125.58 120.18 120.18 0.0M
2023-06-02 119.06 122.46 119.06 121.64 0.0M
2023-06-01 119.04 120.04 117.38 120.04 0.0M
2023-05-31 120.50 121.60 117.54 120.38 0.0M
2023-05-30 119.18 120.04 115.80 119.94 0.0M
2023-05-29 117.66 119.20 117.30 119.20 0.0M
2023-05-26 117.30 120.44 116.14 117.52 0.0M
2023-05-25 121.22 123.40 117.56 118.04 0.0M
2023-05-24 129.78 133.40 121.46 122.82 0.0M
2023-05-23 117.02 129.90 114.82 127.86 0.0M
2023-05-22 116.12 117.88 116.02 116.90 0.0M
2023-05-19 115.62 116.98 114.84 116.52 0.0M
2023-05-18 115.32 116.74 114.34 114.58 0.0M
2023-05-17 114.96 117.00 113.30 115.70 0.0M
2023-05-16 119.12 119.82 114.28 115.08 0.0M
2023-05-15 119.56 120.98 117.00 119.52 0.0M
2023-05-12 117.24 120.04 117.02 118.66 0.0M
2023-05-11 119.86 120.26 115.90 116.64 0.0M
2023-05-10 121.52 123.18 118.78 119.00 0.0M
2023-05-09 120.24 122.14 119.08 122.12 0.0M
2023-05-08 123.52 124.74 119.24 119.24 0.0M
2023-05-05 122.48 125.50 120.64 124.36 0.0M
2023-05-04 117.12 125.50 115.00 122.00 0.0M
2023-05-03 118.98 120.00 117.92 117.92 0.0M
2023-05-02 121.82 123.44 118.78 118.98 0.0M
2023-04-28 118.68 120.90 117.18 120.58 0.0M
2023-04-27 118.86 120.18 117.02 118.08 0.0M
2023-04-26 123.22 123.22 117.70 118.46 0.0M
2023-04-25 124.80 126.30 122.70 122.70 0.0M
2023-04-24 127.32 128.84 123.42 125.56 0.0M
2023-04-21 128.46 130.20 126.68 128.04 0.0M
2023-04-20 129.56 131.28 128.30 130.80 0.0M
2023-04-19 130.24 131.36 128.94 131.06 0.0M
2023-04-18 132.48 133.22 128.72 129.70 0.0M
2023-04-17 143.70 148.40 131.20 131.84 0.0M
2023-04-14 144.98 147.78 141.70 142.60 0.0M
2023-04-13 142.06 146.42 140.32 145.16 0.0M
2023-04-12 142.48 144.46 140.76 141.58 0.0M
2023-04-11 147.58 148.66 133.06 141.88 0.0M
2023-04-06 141.98 145.14 140.20 145.06 0.0M
2023-04-05 143.40 144.14 139.34 141.72 0.0M
2023-04-04 145.54 147.34 142.70 143.22 0.0M
2023-04-03 141.70 146.64 139.18 146.06 0.0M
2023-03-31 134.84 142.08 134.84 141.96 0.0M
2023-03-30 136.72 138.14 134.82 134.94 0.0M
2023-03-29 135.88 138.00 135.58 136.96 0.0M
2023-03-28 136.62 137.50 131.36 135.56 0.0M
2023-03-27 140.26 140.98 135.00 138.62 0.0M
2023-03-24 138.02 141.00 138.00 140.94 0.0M
2023-03-23 136.10 140.70 135.48 137.60 0.0M
2023-03-22 141.50 141.50 136.52 136.52 0.0M
2023-03-21 144.88 144.98 140.64 140.64 0.0M
2023-03-20 139.60 146.00 139.20 144.58 0.0M
2023-03-17 142.12 145.00 141.00 141.08 0.0M
2023-03-16 141.00 143.50 139.50 143.40 0.0M
2023-03-15 139.52 143.18 138.50 142.28 0.0M
2023-03-14 138.66 144.00 137.02 139.58 0.0M
2023-03-13 130.32 138.56 128.48 137.34 0.0M
2023-03-10 128.52 132.20 127.40 130.10 0.0M
2023-03-09 134.98 135.34 129.38 129.94 0.0M
2023-03-08 133.50 135.00 132.74 135.00 0.0M
2023-03-07 134.72 136.52 132.20 134.06 0.0M
2023-03-06 137.00 137.00 134.04 134.50 0.0M
2023-03-03 129.12 136.20 129.00 134.74 0.0M
2023-03-02 128.20 130.96 127.00 130.20 0.0M
2023-03-01 130.52 131.00 125.80 127.24 0.0M
2023-02-28 130.42 132.52 129.20 131.42 0.0M
2023-02-27 131.22 133.06 129.34 130.18 0.0M
2023-02-24 139.50 139.88 131.10 132.10 0.0M
2023-02-23 153.00 155.30 136.00 139.32 0.0M
2023-02-22 150.50 151.72 148.42 148.56 0.0M
2023-02-21 155.94 155.94 149.74 150.34 0.0M
2023-02-20 155.00 157.52 151.00 155.22 0.0M
2023-02-17 154.48 155.74 151.10 155.74 0.0M
2023-02-16 165.02 165.70 160.62 161.10 0.0M
2023-02-15 162.68 165.74 162.00 165.74 0.0M
2023-02-14 159.12 163.48 158.58 163.26 0.0M
2023-02-13 157.22 160.00 155.90 159.40 0.0M
2023-02-10 153.06 158.12 151.50 158.12 0.0M
2023-02-09 153.52 156.98 152.24 152.24 0.0M
2023-02-08 158.62 159.62 153.22 153.50 0.0M
2023-02-07 159.26 159.98 156.28 159.78 0.0M
2023-02-06 159.12 162.10 158.00 158.58 0.0M
2023-02-03 160.00 164.34 158.30 160.60 0.0M
2023-02-02 158.34 161.56 156.40 161.18 0.0M
2023-02-01 160.10 162.00 153.34 158.10 0.0M
2023-01-31 166.68 167.18 160.08 160.66 0.0M
2023-01-30 173.10 174.30 166.46 166.70 0.0M
2023-01-27 177.00 178.00 173.94 174.90 0.0M
2023-01-26 176.62 178.18 172.58 177.24 0.0M
2023-01-25 178.62 179.50 174.02 176.94 0.0M
2023-01-24 180.28 181.66 178.10 180.94 0.0M
2023-01-23 177.22 183.02 176.52 181.52 0.0M
2023-01-20 175.62 179.12 174.58 178.82 0.0M
2023-01-19 182.88 183.98 175.68 175.68 0.0M
2023-01-18 187.32 191.00 180.78 182.80 0.0M
2023-01-17 176.08 180.00 173.00 177.60 0.0M
2023-01-16 176.24 176.90 174.72 176.10 0.0M
2023-01-13 172.50 177.06 171.16 177.06 0.0M
2023-01-12 173.00 175.00 166.60 173.20 0.0M
2023-01-11 176.88 177.52 170.10 173.06 0.0M
2023-01-10 169.50 176.50 169.00 176.40 0.0M
2023-01-09 169.48 174.70 165.80 171.26 0.0M
2023-01-06 164.76 171.10 163.02 169.34 0.0M
2023-01-05 166.52 167.50 162.64 165.04 0.0M
2023-01-04 170.50 172.48 165.90 166.64 0.0M
2023-01-03 171.00 174.16 168.60 169.32 0.0M
2023-01-02 167.36 172.24 167.36 170.60 0.0M