UK markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.37-0.10 (-0.12%)
At close: 04:00PM EDT
85.86 -0.51 (-0.59%)
After hours: 05:56PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202487.0087.6285.9786.3786.37513,994
17 Jul 202486.7887.8785.0286.4786.47485,100
16 Jul 202484.4186.9184.1786.8286.82576,100
15 Jul 202484.9584.9583.1784.2584.25397,400
12 Jul 202485.7486.9883.6284.9584.95848,000
11 Jul 202481.9885.4481.8484.7084.70743,900
10 Jul 202480.9281.6980.2081.3081.30788,900
09 Jul 202480.5281.1379.8880.5180.51361,700
08 Jul 202480.6781.1679.6580.4980.49469,800
05 Jul 202480.2980.8279.2980.0980.09471,800
03 Jul 202479.6581.5079.3879.8679.86594,100
02 Jul 202478.7979.2378.0278.7678.76494,000
01 Jul 202480.2281.8878.6878.8378.83888,100
28 Jun 202480.9281.4480.0280.3680.36548,700
27 Jun 202482.5382.6480.3080.3880.38997,100
26 Jun 202484.1384.2082.0482.5282.52873,500
25 Jun 202484.8385.7984.0684.3884.38606,900
24 Jun 202486.9887.1885.2186.6186.611,123,600
21 Jun 202485.8186.0983.7284.6484.641,062,900
20 Jun 202485.5286.6285.5285.8885.88482,000
18 Jun 202488.4488.6185.3286.2786.27968,100
17 Jun 202491.2091.2087.2188.4488.441,238,200
14 Jun 202494.2695.2492.0192.0892.08768,300
13 Jun 202497.7998.2895.2496.0096.00384,200
12 Jun 2024101.85101.8797.5197.9197.91510,800
11 Jun 202497.6499.3697.1198.8098.80476,600
10 Jun 202499.6699.9697.4097.9897.98652,300
07 Jun 2024101.00101.96100.29100.34100.34377,700
06 Jun 2024102.56104.33101.68101.81101.81618,700
05 Jun 202499.70102.7098.55102.50102.50921,600
04 Jun 2024103.32103.3299.1199.4899.481,048,400
03 Jun 2024100.00103.7599.67102.87102.87986,400
31 May 202499.50103.5798.62100.60100.601,618,200
30 May 202494.00103.4192.3998.7598.752,794,000
29 May 202493.0293.5491.5793.2393.23435,300
28 May 202497.7297.7292.5794.1094.10897,700
24 May 202499.0099.2794.5296.9596.951,245,200
23 May 2024101.75101.9597.6899.0099.001,553,700
22 May 202492.00102.6691.80102.30102.303,753,000
21 May 202491.6292.2690.9092.0792.07609,200
20 May 202490.5792.6790.2492.4792.47341,000
17 May 202492.8092.8090.5490.6190.61471,700
16 May 202492.0093.3091.7892.9892.98389,100
15 May 202493.0093.0091.6092.2092.20468,400
14 May 202492.7993.2291.7192.2892.28271,600
13 May 202492.5693.4892.4192.7292.72249,400
10 May 202492.5993.3991.5391.6791.67389,800
09 May 202490.2493.8690.1492.0692.06581,700
08 May 202490.7290.9989.3890.1390.13344,000
07 May 202492.8593.2390.7590.8890.88487,600
06 May 202490.0995.2989.9493.3593.351,097,700
03 May 202493.4293.5491.6092.7292.72663,300
02 May 202490.7592.4090.6892.2492.24561,700
01 May 202486.7790.6686.3689.9589.95427,000
30 Apr 202488.3989.6287.8788.8288.82410,400
29 Apr 202487.0189.5387.0187.9587.95409,100
26 Apr 202487.4088.3286.8987.2187.21355,700
25 Apr 202487.9888.2486.1386.7186.71438,100
24 Apr 202488.5989.4587.8288.0988.09281,700
23 Apr 202488.0889.5287.5888.4988.49362,400
22 Apr 202486.8888.7286.5088.0188.01528,500
19 Apr 202485.7087.5985.6386.8186.811,576,700
18 Apr 202485.6786.7785.6186.1786.17578,600
17 Apr 202486.6386.8885.4086.4086.401,264,700
16 Apr 202486.4487.3286.1486.3486.34782,100
15 Apr 202486.1288.9686.0787.8987.89753,300
12 Apr 202486.6986.7985.6086.4886.48726,700
11 Apr 202489.6489.6486.8187.0187.01574,500
10 Apr 202488.5389.3987.6188.6588.65429,400
09 Apr 202488.9892.4888.8090.0590.05627,100
08 Apr 202490.4690.8289.1889.3189.31647,400
05 Apr 202489.4790.7089.0090.5290.52290,600
04 Apr 202491.6591.8589.8589.9489.94326,000
03 Apr 202491.1991.7389.5290.7890.78405,000
02 Apr 202493.0093.0691.3291.5391.53351,100
01 Apr 202492.3793.2491.1993.1293.12252,400
28 Mar 202492.9093.8492.2092.2592.25433,100
27 Mar 202492.3893.5690.8092.9792.97378,300
26 Mar 202493.5093.5291.5091.7091.70360,600
25 Mar 202491.3193.2491.1693.0093.00489,400
22 Mar 202491.5092.0590.7891.8391.83558,700
21 Mar 202489.5593.3988.1791.9991.991,349,400
20 Mar 202488.9390.1185.2190.0090.002,966,700
19 Mar 202492.2494.4492.2094.1294.12571,400
18 Mar 202492.9294.0191.6592.9992.99459,100
15 Mar 202492.2192.9591.4792.4892.48645,500
14 Mar 202494.0594.3392.3792.9192.91638,400
13 Mar 202495.7496.6893.3693.9593.95565,900
12 Mar 202496.8296.9994.8095.7395.73411,400
11 Mar 202491.1097.5090.8596.3096.301,260,300
08 Mar 202491.0991.5390.6991.2791.27266,400
07 Mar 202491.3991.8990.6491.0991.09353,600
06 Mar 202491.1092.1190.2791.3991.39576,200
05 Mar 202488.2591.2588.2590.5290.52664,800
04 Mar 202489.8990.4087.9089.3089.30619,400
01 Mar 202489.7092.3189.4690.9490.94704,300
29 Feb 202491.6391.9688.8388.9688.96735,500
28 Feb 202491.6892.7691.1991.4391.43633,100
27 Feb 202493.5295.0992.7392.7992.79429,600
26 Feb 202493.0094.1892.5893.5293.52557,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...