UK markets closed

BioNTech SE (0A3M.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
92.41+1.04 (+1.13%)
At close: 02:56PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202496.0096.0088.3092.4192.413,599
03 May 202492.5593.5091.6092.7092.701,017
02 May 202490.6092.0391.7091.3891.382,460
01 May 202488.4087.9687.2287.6887.68632
30 Apr 202488.2589.6387.8189.4389.431,408
29 Apr 202488.0089.4587.0089.4389.431,190
26 Apr 202487.4388.0586.8887.8887.884,299
25 Apr 202488.4588.3886.1786.5086.502,079
24 Apr 202488.5089.2888.0388.4088.401,567
23 Apr 202488.1589.4187.7188.8088.801,304
22 Apr 202487.1388.7086.5587.3287.3210,281
19 Apr 202485.5387.6185.6286.6086.604,538
18 Apr 202485.7286.4085.5186.3086.301,994
17 Apr 202486.2586.9185.4385.6885.684,263
16 Apr 202487.2287.8786.2286.6086.601,413
15 Apr 202486.1588.3286.0187.4387.437,406
12 Apr 202487.5386.7685.6185.7885.782,847
11 Apr 202488.3089.6486.8087.4387.432,703
10 Apr 202489.8888.9887.6088.2088.202,846
09 Apr 202489.3892.3488.8289.7289.725,913
08 Apr 202490.2090.6189.3389.5789.575,228
05 Apr 202489.8290.5789.0089.7889.781,830
04 Apr 202491.2291.9190.8190.7590.752,060
03 Apr 202491.2291.5989.8591.3291.321,764
02 Apr 202493.0793.0091.4692.0092.004,003
28 Mar 202492.4593.8892.2993.2193.214,494
27 Mar 202492.4593.6290.8992.8692.863,715
26 Mar 202492.4593.6891.5092.2692.263,210
25 Mar 202491.9193.2491.1592.2292.225,792
22 Mar 202492.2891.8690.8891.3091.303,702
21 Mar 202489.9293.2688.5593.0693.0611,759
20 Mar 202492.1089.7685.3888.3288.3222,219
19 Mar 202492.5394.4292.1394.1194.112,840
18 Mar 202492.4393.9991.8492.8492.841,520
15 Mar 202492.1293.0391.5292.3892.387,268
14 Mar 202493.9294.2592.3793.3393.33925
13 Mar 202496.7196.6993.4093.8693.86932
12 Mar 202496.4596.8594.5195.9195.917,273
11 Mar 202490.9997.4090.7097.0097.007,781
08 Mar 202490.7891.6290.8191.1791.171,120
07 Mar 202490.8191.7590.6491.4091.401,528
06 Mar 202490.8592.0190.4191.6191.611,753
05 Mar 202488.1091.1488.0690.0990.092,028
04 Mar 202490.4490.3087.9589.1689.164,673
01 Mar 202489.0892.1989.2591.9791.977,974
29 Feb 202491.3892.0088.8890.6090.604,679
28 Feb 202492.3692.7591.4692.5592.5510,126
27 Feb 202493.4394.3092.8093.7093.702,631
26 Feb 202494.0194.1892.7093.8693.861,809
23 Feb 202493.3794.6292.9993.6893.683,604
22 Feb 202493.4394.1192.3293.1893.184,848
21 Feb 202490.1192.0790.5091.5891.582,031
20 Feb 202490.8592.4990.5090.9790.972,906
19 Feb 202492.0892.0892.0892.0892.08-
16 Feb 202492.8292.5891.4092.0892.081,518
15 Feb 202491.6193.7291.2792.6792.672,394
14 Feb 202490.7491.6490.4690.6290.622,504
13 Feb 202493.5193.5590.8392.2292.222,297
12 Feb 202493.1893.9692.3092.4992.494,595
09 Feb 202493.8894.0091.6292.6992.693,904
08 Feb 202494.9995.5494.1394.8794.874,484
07 Feb 202495.9396.0094.1594.3794.372,347
06 Feb 202493.5395.9293.1595.2095.202,205
05 Feb 202494.2393.9992.2292.7392.737,409
02 Feb 202494.0593.6791.9792.5992.592,751
01 Feb 202494.3594.8393.1593.4993.492,017
31 Jan 202493.6096.6093.3396.0096.003,334
30 Jan 202495.1395.6294.0794.0794.077,424
29 Jan 202493.6695.2393.2893.8293.823,110
26 Jan 202495.8995.6292.8093.8093.807,417
25 Jan 202498.3598.7395.7096.4996.4912,407
24 Jan 2024100.56101.1298.0099.3899.3814,226
23 Jan 202499.68100.0098.4899.3299.322,425
22 Jan 202497.0099.6097.1397.9297.924,849
19 Jan 202496.5597.9896.0097.8797.874,311
18 Jan 202497.1697.7996.4396.9096.901,673
17 Jan 202498.5597.9396.5997.0897.083,908
16 Jan 2024102.40101.9299.45100.30100.302,045
15 Jan 2024103.88103.88103.88103.88103.88-
12 Jan 2024104.15106.26103.42103.88103.882,609
11 Jan 2024106.35106.00101.01104.55104.555,150
10 Jan 2024109.03107.78104.00104.20104.204,100
09 Jan 2024108.80109.50107.30109.68109.686,416
08 Jan 2024110.70112.92110.33111.88111.881,744
05 Jan 2024106.90112.32105.76111.68111.685,746
04 Jan 2024110.10110.78107.24107.78107.783,469
03 Jan 2024112.45111.48108.76110.50110.504,807
02 Jan 2024107.28114.70105.17111.93111.9319,420
29 Dec 2023105.47106.26104.14105.13105.131,471
28 Dec 2023107.63107.55105.39106.10106.105,737
27 Dec 2023104.60108.20105.50107.47107.473,472
22 Dec 2023102.90106.58103.59103.22103.223,168
21 Dec 2023103.63105.03100.04103.43103.434,185
20 Dec 2023106.35106.00102.42105.22105.227,689
19 Dec 2023104.25107.08104.46106.60106.605,340
18 Dec 2023101.66103.95101.25102.39102.393,657
15 Dec 2023104.20104.79101.55102.75102.758,050
14 Dec 202397.16105.9199.60103.22103.2215,104
13 Dec 202398.7595.4592.1393.7493.7420,267
12 Dec 2023100.51100.3697.1698.3998.3919,846
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...