TipRanks
Go Ultimate55% OFF

Moderna (0QF) Historical Prices

DE:0QF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026197.34203.25195.10198.96198.96+2.00%14,4410.42
Oct 29, 2026194.18202.00192.18195.06195.06+1.05%18,7440.54
Oct 28, 2026184.78195.26182.36193.04193.04+9.74%25,2450.74
Oct 27, 2026175.34177.56161.76175.90175.90+1.02%45,8321.36
Oct 26, 2026169.20182.00157.22174.12174.12-3.59%46,3771.40
Oct 23, 2026179.62181.88163.70180.60180.60-10.81%81,3502.55
Oct 22, 2026217.35217.35202.00202.50202.50-8.23%23,9000.76
Oct 21, 2026215.35222.10213.00220.65220.65+6.34%23,1250.74
Oct 20, 2026202.80209.25193.34207.50207.50+2.62%24,6260.79
Oct 19, 2026194.08210.10188.34202.20202.20+7.53%33,8291.10
Oct 16, 2026211.65211.65185.80188.04188.04-12.72%31,2021.02
Oct 15, 2026199.54216.10194.58215.45215.45+9.83%33,2921.11
Oct 14, 2026192.22199.78190.26196.16196.16+3.26%21,1640.71
Oct 13, 2026190.10194.34182.44189.96189.96-3.70%28,9930.98
Oct 12, 2026202.65205.25197.18197.26197.26+5.06%48,9461.69
Oct 09, 2026175.40193.58174.18187.76187.76+7.27%39,6901.38
Oct 08, 2026172.72178.40172.32175.04175.04+1.97%14,4030.50
Oct 07, 2026165.00172.54163.14171.66171.66+0.47%32,4791.14
Oct 06, 2026183.54188.30167.12170.86170.86-3.38%40,0691.43
Oct 05, 2026169.74176.84166.12176.84176.84+5.17%30,0971.07
Oct 02, 2026171.12172.16162.60168.14168.14-3.39%28,4451.02
Oct 01, 2026168.10178.08163.62174.04174.04+5.40%32,0571.15
Sep 30, 2026180.86182.00163.62165.12165.12-5.87%52,7191.89
Sep 29, 2026173.12184.20171.00175.42175.42+2.51%24,9990.90
Sep 28, 2026171.90174.36166.48171.12171.12-1.17%24,6840.89
Sep 25, 2026173.60174.00168.84173.14173.14+6.34%35,5991.30
Sep 24, 2026157.46165.96153.98162.82162.82+0.67%35,5361.30
Sep 23, 2026161.04168.20157.42161.74161.74+1.24%24,2050.89
Sep 22, 2026150.90163.42146.50159.76159.76+8.37%39,6011.47
Sep 21, 2026136.52148.04135.94147.42147.42+8.86%21,3900.80
Sep 18, 2026140.04141.24134.46135.42135.42-0.70%15,4920.57
Sep 17, 2026128.38140.64128.38136.38136.38+7.50%31,9961.17
Sep 16, 2026124.84127.18123.84126.86126.86+2.67%16,8390.62
Sep 15, 2026126.22128.26122.82123.56123.56-1.04%36,2081.33
Sep 14, 2026124.30126.44120.70124.86124.86-1.58%21,9260.80
Sep 11, 2026117.60128.62116.58126.86126.86+10.20%37,2101.39
Sep 10, 2026117.20118.44112.76115.12115.12-2.85%16,6940.62
Sep 09, 2026121.04122.36117.62118.50118.50-4.74%14,3370.54
Sep 08, 2026124.82126.32121.46124.40124.40+0.76%33,2471.26
Sep 07, 2026124.12124.56123.34123.46123.46-0.56%5,5510.21
Sep 04, 2026127.60135.72122.04124.16124.16-0.69%35,3051.36
Sep 03, 2026127.68128.82123.72125.02125.02-1.74%19,9010.77
Sep 02, 2026132.00134.78127.24127.24127.24+0.20%23,5040.92
Sep 01, 2026120.52126.98118.30126.98126.98+3.57%17,5690.69
Aug 31, 2026117.46123.92114.92122.60122.60+4.38%27,2401.08
Aug 28, 2026122.50126.68115.00117.46117.46-1.64%56,5322.30
Aug 27, 2026127.92129.12118.98119.42119.42-5.89%36,8151.52
Aug 26, 2026135.72136.00126.20126.90126.90-6.77%25,2171.05
Aug 25, 2026121.32136.12120.58136.12136.12+14.97%80,9253.56
Aug 24, 2026125.94126.58111.42118.40118.40-8.99%49,8302.25