Moderna, Inc. - 0QF.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.08	24.2	24.2	24.41	24	5,846
August 15, 2025	22.99	23.86	23.86	24.02	22.95	10,439
August 14, 2025	23.11	22.67	22.67	23.26	22.21	36,712
August 13, 2025	22.25	22.92	22.92	23.07	22.13	7,961
August 12, 2025	22.02	22.06	22.06	22.47	21.93	9,071
August 11, 2025	22.55	22.23	22.23	22.92	22.23	5,502
August 08, 2025	22.87	22.59	22.59	23.09	22.57	3,584
August 07, 2025	22.78	22.86	22.86	23.27	22.72	14,388
August 06, 2025	23.91	22.89	22.89	23.91	22.8	8,997
August 05, 2025	24.01	23.86	23.86	24.19	23.55	5,566
August 04, 2025	23.91	23.96	23.96	24.55	23.65	6,920
August 01, 2025	26.38	23.61	23.61	26.46	23	47,323
July 31, 2025	28.02	26.77	26.77	28.28	26.72	13,909
July 30, 2025	28.62	28.39	28.39	29	28.38	13,903
July 29, 2025	29.39	27.82	27.82	29.46	27.82	13,792
July 28, 2025	29.36	29.19	29.19	29.78	29.02	8,427
July 25, 2025	29.06	28.7	28.7	29.37	28.55	8,325
July 24, 2025	29.78	29.27	29.27	30.14	29.14	14,624
July 23, 2025	28.07	29.85	29.85	30.24	28.03	41,999
July 22, 2025	26.33	27	27.07	27	26.33	28,605
July 21, 2025	27.21	26.84	26.84	27.4	26.74	15,384
July 18, 2025	27.88	27.31	27.31	27.91	27.11	19,520
July 17, 2025	27.82	27.99	27.99	28.18	27.63	13,754
July 16, 2025	27.14	27	27	27.69	27	26,318
July 15, 2025	28.3	27.44	27.44	28.52	27.36	17,980
July 14, 2025	28.42	28.15	28.15	28.66	27.78	38,291
July 11, 2025	29.48	28.56	28.56	29.7	28.45	74,730
July 10, 2025	28	29.14	29.14	29.14	27.8	66,732
July 09, 2025	27.95	27.61	27.61	28.38	27.46	83,289
July 08, 2025	25.68	28.3	28.3	28.57	25.61	32,750
July 07, 2025	25.89	25.88	25.88	26.13	25.55	23,907
July 04, 2025	26	26.03	26.03	26.03	25.8	7,350
July 03, 2025	26.03	26	26	26.26	25.66	45,478
July 02, 2025	24.56	25.75	25.75	25.91	24.39	29,054
July 01, 2025	23.46	24.38	24.38	24.38	22.92	49,226
June 30, 2025	23.34	23.81	23.81	24.8	23.17	85,094
June 27, 2025	23.63	23.31	23.31	23.8	23.19	21,673
June 26, 2025	23.04	23.27	23.27	23.42	22.91	11,207
June 25, 2025	23	22.77	22.77	23.23	22.58	22,367
June 24, 2025	22.43	23	23	23.24	22.29	37,433
June 23, 2025	22.33	22.33	22.33	22.53	22.09	16,559
June 20, 2025	22.13	22.22	22.22	22.57	22.07	85,308
June 19, 2025	22.13	21.88	21.88	22.13	21.79	6,912
June 18, 2025	22.18	22.35	22.35	22.42	21.81	44,338
June 17, 2025	22.33	22.42	22.42	22.8	22.06	77,260
June 16, 2025	23.12	22.3	22.3	23.19	22.13	117,890
June 13, 2025	23.39	23.18	23.18	23.69	23.03	73,878
June 12, 2025	23.93	23.46	23.46	24.09	23.18	43,044
June 11, 2025	24.33	24.74	24.74	25.03	24.13	109,672
June 10, 2025	24.22	24.14	24.39	24.85	24.11	89,301
June 09, 2025	24.09	24.97	24.97	25.57	24.08	99,474
June 06, 2025	23.02	23.81	23.81	23.81	22.92	110,853
June 05, 2025	24.04	23.55	23.55	24.07	23	46,718
June 04, 2025	24.33	24.41	24.41	24.88	24.05	41,296
June 03, 2025	23.56	24.76	24.76	24.82	23.12	47,470
June 02, 2025	23.81	23.6	23.6	25	23.12	75,376
May 30, 2025	23.38	23	23.02	23.98	22.85	52,010
May 29, 2025	23.51	23.72	23.72	23.87	22.74	35,109
May 28, 2025	23.64	23.51	23.51	23.85	23.01	30,171
May 27, 2025	23.47	23.95	23.95	24.51	23.08	20,422

Moderna, Inc. (0QF.F) XETRA