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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	20.88	21	21.15	21.23	20.84	137,867
September 16, 2025	20.26	21	21	21	20.17	13,422
September 15, 2025	20.24	20.07	20.07	20.38	19.89	18,820
September 12, 2025	21.63	21.36	21.36	21.65	21.25	10,511
September 11, 2025	20.86	21.51	21.51	21.54	20.8	12,792
September 10, 2025	20.87	21.12	21.12	21.63	20.86	11,443
September 09, 2025	21.08	21.01	21.01	21.67	20.79	47,461
September 08, 2025	21.56	20.61	20.61	21.64	20.24	41,078
September 05, 2025	20.87	21.22	21.22	21.44	20.77	9,762
September 04, 2025	20.66	20.49	20.49	20.71	20.08	88,171
September 03, 2025	20.85	20.52	20.52	20.93	20.44	143,677
September 02, 2025	20.63	20.18	20.18	20.82	20.18	29,541
September 01, 2025	20.81	20.8	20.8	20.82	20.58	15,666
August 29, 2025	20.78	20.66	20.44	20.78	20.34	27,410
August 28, 2025	21.59	20.93	20.93	21.78	20.92	27,720
August 27, 2025	21.44	21.1	21.1	21.69	21.08	17,929
August 26, 2025	21.98	21.55	21.55	22	21.55	28,876
August 25, 2025	23.15	22.11	22.11	23.31	22.1	17,936
August 22, 2025	22.61	23.61	23.61	23.61	22.58	5,662
August 21, 2025	22.88	22.7	22.67	23.31	22.5	23,045
August 20, 2025	23.74	23.03	23.03	23.89	22.82	3,944
August 19, 2025	24.18	23.86	23.86	24.21	23.7	6,831
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

Moderna, Inc. (0QF.F) XETRA