Cboe UK EUR

Moderna, Inc. (0QFD.XC)

21.09

-1.65

(-7.26%)

At close: 4:22:13 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	21.59	21.59	21.09	21.09	21.09	109
May 14, 2025	22.74	22.74	22.74	22.74	22.74	127
May 13, 2025	23.16	23.16	22.86	22.91	22.91	225
May 12, 2025	22.18	22.98	22.18	22.64	22.64	340
May 9, 2025	21.68	21.68	21.68	21.68	21.68	296
May 8, 2025	21.79	21.83	21.57	21.57	21.57	201
May 7, 2025	21.86	21.94	21.53	21.53	21.53	350
May 6, 2025	24.26	24.26	23.37	23.43	23.43	286
May 2, 2025	24.33	24.47	24.20	24.30	24.30	492
May 1, 2025	24.41	24.41	24.41	24.41	24.41	-
Apr 30, 2025	24.43	24.43	24.04	24.41	24.41	835
Apr 29, 2025	24.31	24.31	24.23	24.23	24.23	310
Apr 28, 2025	24.14	24.24	23.82	24.24	24.24	427
Apr 25, 2025	24.03	24.26	23.56	24.26	24.26	935
Apr 24, 2025	23.44	23.48	23.44	23.48	23.48	260
Apr 23, 2025	22.85	24.33	22.85	24.29	24.29	1,652
Apr 22, 2025	21.96	21.96	21.96	21.96	21.96	-
Apr 17, 2025	22.50	22.50	21.96	21.96	21.96	666
Apr 16, 2025	22.51	22.85	22.51	22.66	22.66	424
Apr 15, 2025	23.66	23.66	23.66	23.66	23.66	-
Apr 14, 2025	23.73	23.73	23.66	23.66	23.66	394
Apr 11, 2025	21.41	22.27	21.41	22.27	22.27	900
Apr 10, 2025	23.72	23.72	21.94	21.94	21.94	199
Apr 9, 2025	22.16	22.53	21.63	22.04	22.04	909
Apr 8, 2025	23.06	23.06	23.06	23.06	23.06	-
Apr 7, 2025	21.41	23.06	21.41	23.06	23.06	2,120
Apr 4, 2025	23.49	23.49	22.16	22.67	22.67	1,136
Apr 3, 2025	23.78	23.78	23.37	23.78	23.78	487
Apr 2, 2025	25.20	25.20	25.03	25.03	25.03	154
Apr 1, 2025	26.49	26.49	26.24	26.40	26.40	223
Mar 31, 2025	27.97	27.97	24.25	24.95	24.95	2,558
Mar 28, 2025	28.89	29.07	28.89	29.07	29.07	143
Mar 27, 2025	29.14	29.14	29.14	29.14	29.14	100
Mar 26, 2025	31.60	31.60	31.60	31.60	31.60	-
Mar 25, 2025	31.50	31.60	31.50	31.60	31.60	282
Mar 24, 2025	30.42	32.00	30.42	31.50	31.50	308
Mar 21, 2025	29.58	29.58	29.45	29.50	29.50	229
Mar 20, 2025	30.63	30.63	30.63	30.63	30.63	-
Mar 19, 2025	30.93	30.93	30.59	30.63	30.63	605
Mar 18, 2025	31.88	31.88	30.99	30.99	30.99	550
Mar 17, 2025	31.55	31.55	31.21	31.52	31.52	243
Mar 14, 2025	32.39	32.56	31.81	31.81	31.81	588
Mar 13, 2025	31.78	34.94	31.78	32.02	32.02	858
Mar 12, 2025	31.17	31.37	31.17	31.37	31.37	131
Mar 11, 2025	31.77	31.77	30.17	30.17	30.17	690
Mar 10, 2025	32.54	34.42	32.54	33.93	33.93	1,857
Mar 7, 2025	31.73	34.53	31.38	33.90	33.90	2,416
Mar 6, 2025	32.29	32.29	30.81	31.90	31.90	1,897
Mar 5, 2025	29.81	30.92	29.00	29.59	29.59	3,068
Mar 4, 2025	28.75	28.75	27.89	28.31	28.31	1,688
Mar 3, 2025	29.65	30.39	29.65	29.80	29.80	663
Feb 28, 2025	29.93	29.93	29.34	29.90	29.90	539
Feb 27, 2025	30.66	31.24	29.96	30.02	30.02	1,222
Feb 26, 2025	31.92	31.93	31.83	31.83	31.83	146
Feb 25, 2025	31.94	33.61	31.83	32.99	32.99	2,208
Feb 24, 2025	32.76	32.85	31.89	32.35	32.35	762
Feb 21, 2025	32.49	32.62	31.84	32.01	32.01	737
Feb 20, 2025	34.44	34.44	32.91	33.06	33.06	548
Feb 19, 2025	34.28	35.10	33.80	34.88	34.88	535
Feb 18, 2025	32.03	35.19	30.98	34.46	34.46	3,187
Feb 17, 2025	30.92	31.15	30.91	31.15	31.15	277
Feb 14, 2025	31.29	31.62	28.05	31.24	31.24	5,445
Feb 13, 2025	29.57	30.31	29.25	29.58	29.58	1,425
Feb 12, 2025	30.08	30.22	29.48	29.54	29.54	873
Feb 11, 2025	31.03	31.30	30.17	30.23	30.23	1,455
Feb 10, 2025	31.81	32.03	31.48	31.48	31.48	602
Feb 7, 2025	32.34	32.37	31.88	32.26	32.26	918
Feb 6, 2025	34.08	34.08	32.92	32.92	32.92	780
Feb 5, 2025	33.06	33.80	32.78	33.60	33.60	2,700
Feb 4, 2025	35.87	36.03	33.31	33.94	33.94	4,429
Feb 3, 2025	38.04	38.29	36.21	36.26	36.26	1,517
Jan 31, 2025	39.53	39.89	39.24	39.24	39.24	449
Jan 30, 2025	39.85	40.41	38.52	40.23	40.23	1,131
Jan 29, 2025	41.67	42.92	41.15	41.44	41.44	1,974
Jan 28, 2025	40.13	41.93	39.51	40.58	40.58	1,314
Jan 27, 2025	38.49	41.77	38.08	40.58	40.58	2,184
Jan 24, 2025	41.98	42.92	39.96	40.56	40.56	1,605
Jan 23, 2025	37.18	37.63	35.96	35.96	35.96	850
Jan 22, 2025	35.44	38.55	35.24	37.66	37.66	1,094
Jan 21, 2025	34.43	35.35	34.43	34.83	34.83	449
Jan 20, 2025	35.17	35.17	34.98	34.98	34.98	200
Jan 17, 2025	33.22	33.62	33.22	33.62	33.62	312
Jan 16, 2025	33.91	33.94	32.95	32.95	32.95	535
Jan 15, 2025	33.06	34.03	33.06	33.83	33.83	438
Jan 14, 2025	34.36	34.36	33.51	33.88	33.88	733
Jan 13, 2025	40.90	40.90	31.38	32.51	32.51	3,990
Jan 10, 2025	42.26	42.32	41.63	41.92	41.92	582
Jan 9, 2025	42.46	42.46	42.46	42.46	42.46	150
Jan 8, 2025	47.93	49.19	42.83	42.83	42.83	1,461
Jan 7, 2025	42.47	45.57	41.39	45.51	45.51	896
Jan 6, 2025	42.04	42.04	41.81	41.82	41.82	372
Jan 3, 2025	41.05	41.05	40.80	40.80	40.80	136
Jan 2, 2025	38.33	38.33	38.33	38.33	38.33	-
Dec 31, 2024	38.33	38.33	38.33	38.33	38.33	-
Dec 30, 2024	38.33	38.33	38.33	38.33	38.33	78
Dec 27, 2024	38.37	39.48	38.37	38.53	38.53	796
Dec 24, 2024	38.29	38.29	38.29	38.29	38.29	-
Dec 23, 2024	38.01	38.29	37.47	38.29	38.29	216
Dec 20, 2024	37.76	38.54	37.76	38.54	38.54	144
Dec 19, 2024	36.57	36.57	36.26	36.26	36.26	200
Dec 18, 2024	38.58	38.58	37.85	37.85	37.85	288
Dec 17, 2024	39.78	40.92	39.31	40.92	40.92	414
Dec 16, 2024	39.54	39.54	39.54	39.54	39.54	78
Dec 13, 2024	40.78	40.97	40.60	40.60	40.60	595
Dec 12, 2024	40.49	41.72	39.96	41.72	41.72	272
Dec 11, 2024	39.89	40.04	39.26	40.02	40.02	545
Dec 10, 2024	43.94	43.94	41.67	41.67	41.67	371
Dec 9, 2024	42.08	44.07	41.96	44.07	44.07	215
Dec 6, 2024	40.73	42.82	40.72	42.82	42.82	972
Dec 5, 2024	39.65	40.93	39.65	40.93	40.93	535
Dec 4, 2024	40.72	40.72	40.01	40.01	40.01	729
Dec 3, 2024	42.37	42.44	41.00	41.00	41.00	405
Dec 2, 2024	41.22	41.22	40.45	40.45	40.45	217
Nov 29, 2024	41.70	41.74	41.16	41.16	41.16	271
Nov 28, 2024	41.24	41.53	41.24	41.53	41.53	47
Nov 27, 2024	40.24	40.91	40.24	40.91	40.91	596
Nov 26, 2024	40.79	40.79	40.17	40.17	40.17	669
Nov 25, 2024	40.19	43.51	40.19	43.51	43.51	566
Nov 22, 2024	36.44	39.76	36.44	39.76	39.76	661
Nov 21, 2024	35.35	35.35	35.35	35.35	35.35	-
Nov 20, 2024	35.49	35.49	35.35	35.35	35.35	371
Nov 19, 2024	37.02	37.02	36.31	36.31	36.31	332
Nov 18, 2024	35.62	35.99	35.28	35.99	35.99	764
Nov 15, 2024	36.87	36.87	35.06	35.06	35.06	985
Nov 14, 2024	39.53	39.53	38.88	39.38	39.38	432
Nov 13, 2024	40.60	41.01	40.53	41.01	41.01	391
Nov 12, 2024	40.29	41.31	40.15	40.22	40.22	2,163
Nov 11, 2024	44.09	44.09	41.31	41.42	41.42	864
Nov 8, 2024	47.19	47.19	46.20	46.20	46.20	455
Nov 7, 2024	49.38	53.88	48.58	48.69	48.69	1,572
Nov 6, 2024	50.47	50.55	47.55	47.55	47.55	220
Nov 5, 2024	48.00	48.00	48.00	48.00	48.00	30
Nov 4, 2024	50.16	50.16	50.16	50.16	50.16	-
Nov 1, 2024	50.16	50.16	50.16	50.16	50.16	78
Oct 31, 2024	49.39	49.39	49.39	49.39	49.39	120
Oct 30, 2024	51.19	51.19	49.85	50.11	50.11	996
Oct 29, 2024	51.26	52.26	51.26	52.26	52.26	480
Oct 28, 2024	49.33	49.33	49.33	49.33	49.33	100
Oct 25, 2024	48.87	49.33	48.74	49.33	49.33	163
Oct 24, 2024	49.83	49.83	49.83	49.83	49.83	128
Oct 23, 2024	49.38	49.62	49.38	49.62	49.62	146
Oct 22, 2024	49.57	49.57	49.34	49.34	49.34	150
Oct 21, 2024	50.04	50.04	50.04	50.04	50.04	44
Oct 18, 2024	50.63	50.63	50.63	50.63	50.63	36
Oct 17, 2024	53.21	53.21	53.21	53.21	53.21	-
Oct 16, 2024	53.21	53.21	53.21	53.21	53.21	-
Oct 15, 2024	53.21	53.21	53.21	53.21	53.21	-
Oct 14, 2024	53.06	53.21	53.06	53.21	53.21	105
Oct 11, 2024	52.12	52.56	51.91	52.25	52.25	443
Oct 10, 2024	54.12	54.12	54.12	54.12	54.12	89
Oct 9, 2024	53.19	53.46	53.19	53.46	53.46	432
Oct 8, 2024	53.63	53.78	52.86	53.03	53.03	377
Oct 7, 2024	54.70	54.70	54.70	54.70	54.70	101
Oct 4, 2024	55.60	55.87	55.60	55.87	55.87	150
Oct 3, 2024	57.03	57.03	57.03	57.03	57.03	100
Oct 2, 2024	57.55	57.74	57.55	57.74	57.74	207
Oct 1, 2024	60.04	60.04	58.51	58.51	58.51	263
Sep 30, 2024	59.16	59.61	59.16	59.32	59.32	389
Sep 27, 2024	57.52	57.70	57.52	57.70	57.70	146
Sep 26, 2024	57.83	58.08	57.83	58.08	58.08	140
Sep 25, 2024	57.44	57.44	57.44	57.44	57.44	52
Sep 24, 2024	58.20	58.20	58.20	58.20	58.20	100
Sep 23, 2024	58.79	58.79	58.79	58.79	58.79	39
Sep 20, 2024	60.98	60.98	60.93	60.93	60.93	178
Sep 19, 2024	64.75	64.75	64.75	64.75	64.75	-
Sep 18, 2024	64.75	64.75	64.75	64.75	64.75	100
Sep 17, 2024	66.48	66.48	66.48	66.48	66.48	50
Sep 16, 2024	59.81	59.81	59.81	59.81	59.81	-
Sep 13, 2024	61.51	61.53	59.55	59.81	59.81	2,800
Sep 12, 2024	66.80	67.33	59.14	59.27	59.27	595
Sep 11, 2024	69.47	69.47	69.47	69.47	69.47	-
Sep 10, 2024	69.55	69.55	69.47	69.47	69.47	101
Sep 9, 2024	65.31	65.31	65.31	65.31	65.31	-
Sep 6, 2024	65.31	65.31	65.31	65.31	65.31	-
Sep 5, 2024	65.31	65.31	65.31	65.31	65.31	100
Sep 4, 2024	65.52	66.72	65.52	65.73	65.73	332
Sep 3, 2024	69.98	69.98	69.64	69.64	69.64	130
Sep 2, 2024	69.17	69.17	69.17	69.17	69.17	78
Aug 30, 2024	70.91	70.91	70.91	70.91	70.91	100
Aug 29, 2024	71.00	71.00	71.00	71.00	71.00	255
Aug 28, 2024	71.16	71.36	71.16	71.36	71.36	150
Aug 27, 2024	73.76	73.76	73.76	73.76	73.76	-
Aug 23, 2024	73.94	73.94	73.76	73.76	73.76	120
Aug 22, 2024	77.87	78.14	76.69	76.69	76.69	134
Aug 21, 2024	81.46	81.46	81.46	81.46	81.46	-
Aug 20, 2024	81.66	81.66	81.46	81.46	81.46	200
Aug 19, 2024	79.64	81.54	79.64	81.54	81.54	36
Aug 16, 2024	79.90	79.90	79.90	79.90	79.90	46
Aug 15, 2024	75.81	75.90	75.81	75.90	75.90	140
Aug 14, 2024	75.60	75.60	75.32	75.32	75.32	273
Aug 13, 2024	74.38	74.38	74.29	74.29	74.29	150
Aug 12, 2024	76.33	76.33	76.33	76.33	76.33	-
Aug 9, 2024	76.33	76.33	76.33	76.33	76.33	-
Aug 8, 2024	76.33	76.33	76.33	76.33	76.33	40
Aug 7, 2024	76.33	77.15	76.33	77.15	77.15	362
Aug 6, 2024	77.13	77.24	74.53	77.24	77.24	291
Aug 5, 2024	75.54	75.54	73.34	73.65	73.65	263
Aug 2, 2024	86.82	86.82	83.54	83.54	83.54	169
Aug 1, 2024	96.72	99.28	89.72	89.72	89.72	372
Jul 31, 2024	111.00	111.00	111.00	111.00	111.00	3
Jul 30, 2024	115.36	115.36	115.36	115.36	115.36	100
Jul 29, 2024	113.00	113.00	113.00	113.00	113.00	59
Jul 26, 2024	111.80	111.80	110.38	110.38	110.38	77
Jul 25, 2024	114.96	114.96	114.96	114.96	114.96	-
Jul 24, 2024	114.96	114.96	114.96	114.96	114.96	-
Jul 23, 2024	114.96	114.96	114.96	114.96	114.96	-
Jul 22, 2024	114.96	114.96	114.96	114.96	114.96	-
Jul 19, 2024	114.96	114.96	114.96	114.96	114.96	-
Jul 18, 2024	114.96	114.96	114.96	114.96	114.96	-
Jul 17, 2024	114.96	114.96	114.96	114.96	114.96	-
Jul 16, 2024	113.50	114.96	113.50	114.96	114.96	26
Jul 15, 2024	112.64	112.64	112.64	112.64	112.64	-
Jul 12, 2024	112.64	112.64	112.64	112.64	112.64	1
Jul 11, 2024	109.20	109.20	109.20	109.20	109.20	53
Jul 10, 2024	107.92	107.92	107.92	107.92	107.92	8
Jul 9, 2024	109.74	109.74	109.74	109.74	109.74	-
Jul 8, 2024	109.86	109.86	109.74	109.74	109.74	25
Jul 5, 2024	108.18	108.18	108.18	108.18	108.18	60
Jul 4, 2024	112.22	112.22	112.22	112.22	112.22	-
Jul 3, 2024	112.22	112.22	112.22	112.22	112.22	-
Jul 2, 2024	112.22	112.22	112.22	112.22	112.22	-
Jul 1, 2024	112.22	112.22	112.22	112.22	112.22	83
Jun 28, 2024	112.70	112.70	112.70	112.70	112.70	-
Jun 27, 2024	112.70	112.70	112.70	112.70	112.70	74
Jun 26, 2024	125.56	125.56	125.56	125.56	125.56	-
Jun 25, 2024	125.56	125.56	125.56	125.56	125.56	-
Jun 24, 2024	125.56	125.56	125.56	125.56	125.56	-
Jun 21, 2024	125.48	125.56	125.48	125.56	125.56	140
Jun 20, 2024	123.22	123.22	123.22	123.22	123.22	-
Jun 19, 2024	123.22	123.22	123.22	123.22	123.22	-
Jun 18, 2024	125.66	125.66	123.22	123.22	123.22	210
Jun 17, 2024	129.28	129.28	127.18	127.44	127.44	520
Jun 14, 2024	132.76	132.88	132.76	132.88	132.88	106
Jun 13, 2024	135.44	135.44	135.44	135.44	135.44	14
Jun 12, 2024	138.78	138.78	138.78	138.78	138.78	20
Jun 11, 2024	135.38	135.38	135.38	135.38	135.38	-
Jun 10, 2024	136.08	136.08	135.38	135.38	135.38	51
Jun 7, 2024	142.54	142.54	142.54	142.54	142.54	10
Jun 6, 2024	142.66	142.66	142.66	142.66	142.66	68
Jun 5, 2024	139.64	139.64	139.64	139.64	139.64	100
Jun 4, 2024	135.86	135.86	132.04	132.04	132.04	139
Jun 3, 2024	131.88	137.92	131.88	137.92	137.92	255
May 31, 2024	138.72	138.96	138.72	138.96	138.96	236
May 30, 2024	139.32	139.32	134.10	134.10	134.10	180
May 29, 2024	136.64	136.64	130.40	131.72	131.72	104
May 28, 2024	144.24	144.24	144.24	144.24	144.24	11
May 24, 2024	151.74	156.44	150.64	151.96	151.96	321
May 23, 2024	150.90	150.90	146.80	150.00	150.00	288
May 22, 2024	131.62	145.28	131.62	145.28	145.28	254
May 21, 2024	129.26	129.26	128.30	128.30	128.30	190
May 20, 2024	124.98	124.98	124.98	124.98	124.98	70
May 17, 2024	117.66	117.66	117.66	117.66	117.66	-
May 16, 2024	117.66	117.66	117.66	117.66	117.66	-
May 15, 2024	117.66	117.66	117.66	117.66	117.66	136