UK Markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
339.26-2.09 (-0.61%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021328.49334.31320.71334.30334.30223,840,000
02 Sept 2021334.86341.76326.66328.53328.53211,600,000
01 Sept 2021334.25336.50326.50332.50332.50263,220,000
31 Aug 2021340.26349.34327.10329.19329.19332,340,000
30 Aug 2021351.00360.33342.79345.00345.00301,000,000
27 Aug 2021368.79370.32354.82358.48358.48232,730,000
26 Aug 2021371.00377.60366.01369.99369.99192,370,000
25 Aug 2021360.78376.54351.00376.03376.03298,790,000
24 Aug 2021377.33379.98354.20368.20368.20476,180,000
23 Aug 2021373.52388.00370.20382.10382.10692,170,000
20 Aug 2021336.35356.50333.00348.68348.68387,820,000
19 Aug 2021348.70355.30330.96331.81331.81463,290,000
18 Aug 2021368.46374.80347.03363.99363.99479,320,000
17 Aug 2021322.00366.95320.00366.27366.27808,800,000
16 Aug 2021368.17369.84320.05343.10343.10797,940,000
13 Aug 2021387.14390.00367.30377.32377.32368,400,000
12 Aug 2021380.00391.57356.01374.02374.02725,820,000
11 Aug 2021413.90418.00336.20359.19359.191,458,370,000
10 Aug 2021458.00464.00411.37416.50416.50819,600,000
09 Aug 2021408.23459.88403.55447.23447.231,200,210,000
06 Aug 2021396.00403.15368.11389.01389.01568,840,000
05 Aug 2021406.50418.31375.10404.92404.92731,660,000
04 Aug 2021361.00433.90353.79414.44414.441,370,050,000
03 Aug 2021341.01354.08336.80351.81351.814,139,900
02 Aug 2021345.26353.64333.18340.21340.215,016,300
30 Jul 2021315.01331.00308.24328.35328.354,025,200
29 Jul 2021327.79328.70303.46312.59312.594,094,200
28 Jul 2021289.00315.16282.50313.45313.454,866,100
27 Jul 2021293.00296.46272.18284.00284.004,318,800
26 Jul 2021289.50297.73276.68286.26286.264,025,300
23 Jul 2021287.03292.33267.03281.96281.964,456,600
22 Jul 2021269.56283.92264.60280.98280.985,589,800
21 Jul 2021244.95261.77242.07259.61259.615,335,300
20 Jul 2021240.93252.56232.84245.17245.176,604,900
19 Jul 2021228.00247.31226.41242.64242.645,147,300
16 Jul 2021225.08233.24222.35231.47231.475,050,000
15 Jul 2021212.87222.18212.08221.08221.082,889,300
14 Jul 2021207.93214.90204.68212.00212.001,526,000
13 Jul 2021214.43214.43206.80207.84207.841,794,600
12 Jul 2021217.37220.36214.51215.69215.691,092,000
09 Jul 2021216.24217.60208.50217.40217.402,065,300
08 Jul 2021195.67208.74194.04207.93207.932,013,200
07 Jul 2021211.50211.60203.00205.93205.931,427,300
06 Jul 2021213.43216.43209.15213.50213.502,051,000
02 Jul 2021224.89227.00218.13224.00224.00967,600
01 Jul 2021224.50227.38220.10224.00224.00943,600
30 Jun 2021228.00230.99221.27223.88223.881,763,900
29 Jun 2021226.30231.97223.01228.06228.061,669,900
28 Jun 2021230.56233.74222.75228.44228.441,508,700
25 Jun 2021228.50231.90225.63230.02230.021,175,000
24 Jun 2021231.10232.97225.81227.79227.791,553,200
23 Jun 2021233.88238.00219.70229.50229.502,707,800
22 Jun 2021228.25236.55227.80236.49236.492,032,700
21 Jun 2021217.06226.68214.77226.09226.091,849,800
18 Jun 2021211.91217.10211.52212.42212.422,256,100
17 Jun 2021209.90216.30208.56214.20214.202,107,700
16 Jun 2021211.50214.97199.50203.85203.853,931,600
15 Jun 2021224.14224.34213.12218.17218.172,041,100
14 Jun 2021240.55240.92212.40220.58220.584,425,200
11 Jun 2021238.97239.78233.61238.55238.551,123,100
10 Jun 2021240.00247.66231.05239.82239.822,853,300
09 Jun 2021225.02246.68222.80241.49241.493,627,300
08 Jun 2021238.79240.60211.26220.45220.454,125,100
07 Jun 2021238.56252.78237.50238.15238.154,361,700
04 Jun 2021218.62235.00217.00233.29233.293,226,800
03 Jun 2021218.30221.00213.40215.31215.311,527,700
02 Jun 2021206.26219.94205.20219.40219.402,823,300
01 Jun 2021204.57209.80204.48206.14206.141,661,900
28 May 2021199.11208.60199.10204.00204.002,283,100
27 May 2021199.05203.49196.18197.70197.701,324,700
26 May 2021197.60203.50197.51202.37202.371,545,300
25 May 2021194.46200.14193.70197.50197.501,444,900
24 May 2021197.51199.99193.28194.89194.891,222,000
21 May 2021204.13205.19195.43195.69195.691,525,900
20 May 2021199.17209.02198.30203.71203.713,272,900
19 May 2021190.00199.24186.72199.08199.081,838,100
18 May 2021195.49197.45190.25194.50194.501,839,100
17 May 2021192.74200.60191.78198.30198.302,024,500
14 May 2021183.49194.77181.56192.77192.772,980,600
13 May 2021188.33189.95172.72180.79180.793,054,100
12 May 2021196.65198.19185.66186.13186.133,200,900
11 May 2021186.61202.50185.00198.02198.024,662,600
10 May 2021200.80202.95184.56202.35202.357,286,900
07 May 2021183.34185.83175.40183.71183.714,463,100
06 May 2021146.06171.89145.00168.00168.009,970,500
05 May 2021185.41196.08161.22170.77170.779,146,800
04 May 2021212.50213.15169.30176.88176.8812,101,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...