BioNTech SE (22UA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:23PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 80.15 | 82.75 | 80.15 | 82.50 | 82.50 | 747 |
| 25 Apr 2024 | 81.75 | 83.30 | 80.15 | 80.15 | 80.15 | 576 |
| 24 Apr 2024 | 84.05 | 84.05 | 81.50 | 81.50 | 81.50 | 664 |
| 23 Apr 2024 | 81.50 | 83.60 | 81.50 | 82.90 | 82.90 | 524 |
| 22 Apr 2024 | 82.45 | 82.95 | 81.45 | 82.95 | 82.95 | 2,494 |
| 19 Apr 2024 | 80.20 | 82.00 | 80.05 | 82.00 | 82.00 | 379 |
| 18 Apr 2024 | 80.10 | 81.20 | 79.95 | 81.20 | 81.20 | 1,080 |
| 17 Apr 2024 | 80.35 | 82.30 | 80.10 | 82.30 | 82.30 | 682 |
| 16 Apr 2024 | 83.35 | 83.35 | 80.80 | 80.80 | 80.80 | 437 |
| 15 Apr 2024 | 81.00 | 83.50 | 80.05 | 83.00 | 83.00 | 1,712 |
| 12 Apr 2024 | 81.05 | 82.75 | 80.00 | 81.60 | 81.60 | 1,404 |
| 11 Apr 2024 | 81.45 | 83.00 | 81.45 | 81.90 | 81.90 | 866 |
| 10 Apr 2024 | 83.45 | 83.45 | 81.50 | 83.45 | 83.45 | 1,376 |
| 09 Apr 2024 | 82.25 | 83.65 | 81.75 | 82.40 | 82.40 | 1,122 |
| 08 Apr 2024 | 84.65 | 84.65 | 82.05 | 83.55 | 83.55 | 882 |
| 05 Apr 2024 | 83.05 | 83.50 | 82.00 | 83.50 | 83.50 | 759 |
| 04 Apr 2024 | 84.20 | 84.20 | 83.10 | 83.10 | 83.10 | 421 |
| 03 Apr 2024 | 85.00 | 85.05 | 84.50 | 84.60 | 84.60 | 450 |
| 02 Apr 2024 | 85.35 | 87.20 | 85.05 | 85.05 | 85.05 | 4,106 |
| 28 Mar 2024 | 84.82 | 86.86 | 84.82 | 85.34 | 85.34 | 1,314 |
| 27 Mar 2024 | 85.58 | 86.98 | 84.02 | 85.40 | 85.40 | 989 |
| 26 Mar 2024 | 84.42 | 85.98 | 84.20 | 84.20 | 84.20 | 1,042 |
| 25 Mar 2024 | 85.00 | 85.98 | 83.66 | 84.84 | 84.84 | 1,171 |
| 22 Mar 2024 | 83.90 | 85.46 | 83.88 | 84.70 | 84.70 | 1,959 |
| 21 Mar 2024 | 83.54 | 85.98 | 82.00 | 85.56 | 85.56 | 2,251 |
| 20 Mar 2024 | 85.72 | 86.82 | 77.50 | 83.24 | 83.24 | 3,179 |
| 19 Mar 2024 | 86.80 | 87.50 | 84.46 | 87.50 | 87.50 | 895 |
| 18 Mar 2024 | 86.00 | 86.40 | 84.00 | 86.40 | 86.40 | 1,382 |
| 15 Mar 2024 | 85.02 | 85.34 | 83.72 | 85.34 | 85.34 | 1,483 |
| 14 Mar 2024 | 86.52 | 86.52 | 85.02 | 85.02 | 85.02 | 1,101 |
| 13 Mar 2024 | 88.78 | 88.78 | 85.12 | 85.12 | 85.12 | 793 |
| 12 Mar 2024 | 87.62 | 88.88 | 87.00 | 88.46 | 88.46 | 1,145 |
| 11 Mar 2024 | 84.00 | 89.78 | 82.00 | 88.38 | 88.38 | 1,356 |
| 08 Mar 2024 | 82.92 | 83.06 | 82.88 | 82.96 | 82.96 | 469 |
| 07 Mar 2024 | 83.98 | 84.20 | 82.70 | 82.92 | 82.92 | 746 |
| 06 Mar 2024 | 84.00 | 85.02 | 82.76 | 83.30 | 83.30 | 691 |
| 05 Mar 2024 | 81.20 | 84.00 | 80.60 | 84.00 | 84.00 | 1,016 |
| 04 Mar 2024 | 82.30 | 84.14 | 81.60 | 81.88 | 81.88 | 1,633 |
| 01 Mar 2024 | 83.54 | 84.98 | 81.74 | 84.98 | 84.98 | 2,353 |
| 29 Feb 2024 | 84.96 | 85.38 | 81.94 | 81.94 | 81.94 | 1,982 |
| 28 Feb 2024 | 85.04 | 85.80 | 83.78 | 84.08 | 84.08 | 755 |
| 27 Feb 2024 | 86.06 | 87.56 | 85.12 | 85.50 | 85.50 | 1,718 |
| 26 Feb 2024 | 87.00 | 87.00 | 85.08 | 86.78 | 86.78 | 1,032 |
| 23 Feb 2024 | 87.52 | 88.38 | 85.58 | 86.10 | 86.10 | 1,373 |
| 22 Feb 2024 | 85.80 | 87.32 | 85.44 | 85.86 | 85.86 | 1,255 |
| 21 Feb 2024 | 84.02 | 84.88 | 83.50 | 84.02 | 84.02 | 329 |
| 20 Feb 2024 | 84.98 | 85.00 | 83.36 | 84.24 | 84.24 | 1,586 |
| 19 Feb 2024 | 85.68 | 85.68 | 83.82 | 83.82 | 83.82 | 1,049 |
| 16 Feb 2024 | 85.42 | 86.96 | 84.50 | 85.98 | 85.98 | 1,203 |
| 15 Feb 2024 | 85.40 | 87.38 | 84.24 | 87.38 | 87.38 | 623 |
| 14 Feb 2024 | 85.30 | 86.28 | 83.82 | 83.82 | 83.82 | 1,799 |
| 13 Feb 2024 | 86.12 | 86.84 | 85.00 | 85.92 | 85.92 | 849 |
| 12 Feb 2024 | 88.00 | 88.00 | 85.50 | 86.06 | 86.06 | 1,808 |
| 09 Feb 2024 | 86.54 | 87.60 | 85.38 | 85.82 | 85.82 | 927 |
| 08 Feb 2024 | 87.94 | 89.38 | 87.90 | 88.50 | 88.50 | 838 |
| 07 Feb 2024 | 89.96 | 89.98 | 87.50 | 88.76 | 88.76 | 2,935 |
| 06 Feb 2024 | 87.00 | 89.74 | 87.00 | 89.10 | 89.10 | 1,198 |
| 05 Feb 2024 | 88.00 | 88.96 | 86.24 | 87.30 | 87.30 | 5,703 |
| 02 Feb 2024 | 87.58 | 87.58 | 84.90 | 85.24 | 85.24 | 712 |
| 01 Feb 2024 | 87.12 | 88.18 | 87.12 | 87.30 | 87.30 | 326 |
| 31 Jan 2024 | 87.60 | 89.60 | 85.76 | 87.82 | 87.82 | 3,743 |
| 30 Jan 2024 | 87.44 | 88.36 | 86.56 | 87.68 | 87.68 | 602 |
| 29 Jan 2024 | 86.50 | 88.00 | 85.84 | 88.00 | 88.00 | 760 |
| 26 Jan 2024 | 89.40 | 89.40 | 86.30 | 87.86 | 87.86 | 855 |
| 25 Jan 2024 | 90.22 | 90.38 | 88.54 | 88.54 | 88.54 | 708 |
| 24 Jan 2024 | 92.48 | 92.54 | 90.10 | 90.10 | 90.10 | 202 |
| 23 Jan 2024 | 92.00 | 92.00 | 91.32 | 91.74 | 91.74 | 553 |
| 22 Jan 2024 | 89.00 | 91.32 | 88.58 | 90.76 | 90.76 | 1,300 |
| 19 Jan 2024 | 89.52 | 90.48 | 88.10 | 89.14 | 89.14 | 633 |
| 18 Jan 2024 | 89.98 | 90.14 | 88.26 | 90.00 | 90.00 | 1,985 |
| 17 Jan 2024 | 91.10 | 91.10 | 90.00 | 90.38 | 90.38 | 1,048 |
| 16 Jan 2024 | 92.96 | 94.46 | 91.42 | 92.64 | 92.64 | 994 |
| 15 Jan 2024 | 94.20 | 94.20 | 93.48 | 93.48 | 93.48 | 743 |
| 12 Jan 2024 | 93.36 | 95.20 | 93.36 | 94.70 | 94.70 | 700 |
| 11 Jan 2024 | 95.82 | 97.78 | 92.76 | 96.40 | 96.40 | 1,311 |
| 10 Jan 2024 | 99.82 | 99.82 | 94.14 | 96.52 | 96.52 | 1,365 |
| 09 Jan 2024 | 102.80 | 102.80 | 97.78 | 100.30 | 100.30 | 419 |
| 08 Jan 2024 | 101.10 | 102.55 | 100.50 | 100.65 | 100.65 | 1,423 |
| 05 Jan 2024 | 97.60 | 102.15 | 97.00 | 102.00 | 102.00 | 1,936 |
| 04 Jan 2024 | 100.15 | 100.65 | 98.12 | 98.12 | 98.12 | 254 |
| 03 Jan 2024 | 103.25 | 103.25 | 99.14 | 99.14 | 99.14 | 1,394 |
| 02 Jan 2024 | 95.20 | 104.90 | 94.96 | 103.50 | 103.50 | 3,708 |
| 29 Dec 2023 | 94.70 | 95.60 | 94.70 | 95.00 | 95.00 | 538 |
| 28 Dec 2023 | 95.82 | 97.38 | 95.00 | 95.90 | 95.90 | 1,536 |
| 27 Dec 2023 | 95.40 | 97.38 | 94.60 | 95.66 | 95.66 | 1,377 |
| 22 Dec 2023 | 95.08 | 96.78 | 93.40 | 96.26 | 96.26 | 2,781 |
| 21 Dec 2023 | 94.08 | 95.78 | 92.92 | 93.00 | 93.00 | 696 |
| 20 Dec 2023 | 96.44 | 97.00 | 95.14 | 96.76 | 96.76 | 302 |
| 19 Dec 2023 | 94.68 | 97.58 | 94.02 | 97.00 | 97.00 | 2,874 |
| 18 Dec 2023 | 92.80 | 95.20 | 92.62 | 94.40 | 94.40 | 1,533 |
| 15 Dec 2023 | 94.88 | 95.30 | 93.60 | 93.60 | 93.60 | 1,414 |
| 14 Dec 2023 | 88.36 | 95.88 | 88.36 | 95.04 | 95.04 | 2,925 |
| 13 Dec 2023 | 91.70 | 91.70 | 85.36 | 89.86 | 89.86 | 2,804 |
| 12 Dec 2023 | 92.44 | 93.20 | 90.38 | 91.62 | 91.62 | 578 |
| 11 Dec 2023 | 95.20 | 97.00 | 92.88 | 94.00 | 94.00 | 735 |
| 08 Dec 2023 | 93.22 | 95.04 | 93.00 | 95.04 | 95.04 | 763 |
| 07 Dec 2023 | 92.52 | 94.32 | 91.92 | 94.00 | 94.00 | 803 |
| 06 Dec 2023 | 90.52 | 93.88 | 90.52 | 93.28 | 93.28 | 1,094 |
| 05 Dec 2023 | 91.36 | 92.34 | 90.02 | 90.02 | 90.02 | 642 |
| 04 Dec 2023 | 92.00 | 92.00 | 89.00 | 91.50 | 91.50 | 3,137 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.