UK markets closed

BioNTech SE (0A3M.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
166.47+3.89 (+2.39%)
At close: 07:14PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202491.7291.8990.8291.5891.58493
20 May 202490.8592.6090.3492.1792.171,294
17 May 202492.8092.9591.4791.4791.47628
16 May 202492.1093.2391.8092.7692.764,259
15 May 202492.2593.0091.6492.4092.40570
14 May 202492.7592.9791.7591.7891.782,674
13 May 202491.8893.4792.0492.6092.60460
10 May 202492.5093.2591.9291.9991.99540
09 May 202490.2093.6990.0392.6892.681,363
08 May 202490.9090.9789.2689.7589.75559
07 May 202493.0793.2390.8691.4791.471,186
03 May 202492.5593.5091.6092.7092.701,018
02 May 202490.6091.9790.6491.4091.401,947
01 May 202488.4088.6786.3687.8887.88633
30 Apr 202488.2589.6387.8189.2089.20690
29 Apr 202488.0089.4587.0089.1589.151,190
26 Apr 202487.4388.0586.8887.1887.184,300
25 Apr 202488.4588.3886.1787.0087.002,079
24 Apr 202488.5089.2888.0388.1988.191,567
23 Apr 202488.1589.4187.7188.4888.481,304
22 Apr 202487.1388.7086.5588.5088.5010,281
19 Apr 202485.5387.6185.6286.6486.644,538
18 Apr 202485.7286.4085.5185.7885.781,995
17 Apr 202486.2586.9185.4386.6486.644,264
16 Apr 202487.2287.8986.2286.7686.761,413
15 Apr 202486.1588.3286.0188.3088.307,407
12 Apr 202487.5386.7685.6186.1886.182,847
11 Apr 202488.3089.6486.8087.4187.412,704
10 Apr 202489.8888.9887.6088.9088.902,846
09 Apr 202489.3892.3488.8289.8089.805,914
08 Apr 202490.2090.6189.3389.6989.695,229
05 Apr 202489.8290.5789.0090.3790.371,831
04 Apr 202491.2291.9190.8190.8890.882,060
03 Apr 202491.2292.1089.8590.8890.881,765
02 Apr 202493.0793.0091.4691.8291.824,004
28 Mar 202492.4593.8892.2992.5792.574,494
27 Mar 202492.4593.6290.8993.0993.093,715
26 Mar 202492.4593.6891.5091.8991.893,211
25 Mar 202491.9193.2491.1592.7392.735,793
22 Mar 202492.2891.9190.8891.7391.733,702
21 Mar 202489.9293.2688.5591.9791.9711,759
20 Mar 202492.1096.4585.3889.5789.5722,219
19 Mar 202492.5395.0092.1393.9093.902,841
18 Mar 202492.4393.9991.8492.5692.561,521
15 Mar 202492.1293.0391.5292.4092.40956
14 Mar 202493.9294.2592.3792.7192.71926
13 Mar 202496.7196.6993.4093.9193.91933
12 Mar 202496.4596.8594.5195.9695.961,245
11 Mar 202490.9997.4090.7096.7096.707,781
08 Mar 202490.7891.6290.8191.0491.04320
07 Mar 202490.8191.7590.6491.0691.061,528
06 Mar 202490.8592.0190.4191.2791.271,754
05 Mar 202488.1091.1488.0690.5390.532,028
04 Mar 202490.4490.3087.9588.3788.374,673
01 Mar 202489.0892.1989.2591.1591.157,974
29 Feb 202491.3892.0088.8889.5089.504,679
28 Feb 202492.3692.7591.4691.5191.5110,126
27 Feb 202493.4394.3092.8093.7593.752,632
26 Feb 202494.0194.1892.7093.1793.171,810
23 Feb 202493.3794.6292.9994.2994.293,605
22 Feb 202493.4394.1192.3293.9593.954,849
21 Feb 202490.1192.0790.5091.8491.842,032
20 Feb 202490.8592.4990.5090.9790.972,907
19 Feb 202492.1692.1692.1692.1692.16-
16 Feb 202492.8292.5891.4091.6991.691,518
15 Feb 202491.6193.7291.2793.0993.092,394
14 Feb 202490.7491.6490.4691.2791.272,505
13 Feb 202493.5193.5590.8390.9090.902,298
12 Feb 202493.1893.9692.3093.1493.144,596
09 Feb 202493.8894.0091.6293.2993.293,904
08 Feb 202494.9995.5494.1395.1295.124,485
07 Feb 202495.9396.0094.1594.7094.70351
06 Feb 202493.5395.9293.1595.6495.642,205
05 Feb 202494.2393.9992.2293.1393.137,409
02 Feb 202494.0593.6792.3492.5192.511,145
01 Feb 202494.3594.8393.1593.7593.75414
31 Jan 202493.6096.6093.3395.9695.963,334
30 Jan 202495.1395.6294.0794.8294.827,425
29 Jan 202493.6695.2393.2895.2295.223,110
26 Jan 202495.8995.6292.8094.0794.077,418
25 Jan 202498.35100.3095.7096.8496.8412,407
24 Jan 2024100.56101.1298.0098.7598.7514,226
23 Jan 202499.68100.0098.4899.8099.802,425
22 Jan 202497.0099.6097.1399.2999.294,850
19 Jan 202496.5597.9896.0097.8497.844,312
18 Jan 202497.1697.7996.4397.4297.421,673
17 Jan 202498.5597.9396.5996.7596.753,909
16 Jan 2024102.40103.3999.4599.8999.892,045
15 Jan 2024103.47103.47103.47103.47103.47-
12 Jan 2024104.15106.26103.42103.85103.852,609
11 Jan 2024106.35106.00101.01104.87104.875,151
10 Jan 2024109.03107.78104.00104.69104.694,100
09 Jan 2024108.80109.50107.30108.43108.436,416
08 Jan 2024110.70112.92110.33111.78111.781,744
05 Jan 2024106.90112.32105.76111.71111.715,746
04 Jan 2024110.10110.78107.24107.88107.883,469
03 Jan 2024112.45111.48108.76111.28111.284,808
02 Jan 2024107.28114.70105.17111.94111.9419,421
29 Dec 2023105.47106.26104.14106.23106.231,472
28 Dec 2023107.63107.55105.39105.50105.505,738
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...