UK Markets open in 4 hrs 53 mins

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
292.39-2.53 (-0.86%)
At close: 4:00PM EDT
297.95 +5.56 (+1.90%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021295.51304.35290.63292.39292.392,266,400
25 Oct 2021278.68295.51278.68294.92294.922,853,000
22 Oct 2021294.78295.82268.05278.34278.343,556,500
21 Oct 2021276.60286.80275.03286.36286.362,558,800
20 Oct 2021268.73273.97265.00269.42269.422,029,200
19 Oct 2021273.00282.00262.00262.85262.853,854,500
18 Oct 2021245.34261.13245.03261.09261.092,011,900
15 Oct 2021252.80252.80245.28247.68247.681,653,000
14 Oct 2021253.13257.34249.00250.33250.331,708,700
13 Oct 2021247.07250.98244.50249.40249.401,437,700
12 Oct 2021247.73248.42240.13243.77243.771,292,000
11 Oct 2021244.00251.05240.97243.02243.021,244,400
08 Oct 2021252.03257.90243.20245.95245.951,913,300
07 Oct 2021235.80252.59232.06246.57246.572,585,500
06 Oct 2021246.96248.54233.75236.14236.142,434,200
05 Oct 2021253.95258.00248.92250.12250.122,038,500
04 Oct 2021234.93252.37233.50248.90248.903,719,000
01 Oct 2021251.00259.24230.03254.79254.796,885,400
30 Sept 2021278.14282.50268.83272.99272.992,632,600
29 Sept 2021287.00292.81275.58277.44277.442,776,300
28 Sept 2021293.70296.90275.00276.52276.525,854,400
27 Sept 2021335.36338.50305.51307.09307.094,089,300
24 Sept 2021350.00350.92332.40333.48333.482,603,100
23 Sept 2021343.00360.00341.44352.99352.992,824,400
22 Sept 2021342.80344.57336.69339.26339.261,480,000
21 Sept 2021344.77349.93337.04341.35341.352,455,400
20 Sept 2021341.20353.64333.36339.01339.013,322,100
17 Sept 2021370.74370.80344.81359.18359.185,646,200
16 Sept 2021350.39374.85345.00372.65372.654,606,800
15 Sept 2021338.11357.76337.50355.25355.254,545,800
14 Sept 2021326.17345.92326.03334.88334.882,850,000
13 Sept 2021348.19351.91322.47327.14327.143,963,800
10 Sept 2021360.00363.30347.50349.19349.193,033,200
09 Sept 2021338.29353.48336.68351.38351.383,210,700
08 Sept 2021346.21352.81335.26336.24336.242,354,600
07 Sept 2021334.54347.98332.30346.61346.612,478,000
03 Sept 2021328.49334.31320.71334.30334.302,238,400
02 Sept 2021334.86341.76326.66328.53328.532,113,100
01 Sept 2021334.25336.50326.50332.50332.502,632,200
31 Aug 2021340.26349.34327.10329.19329.193,327,500
30 Aug 2021351.00360.33342.79345.00345.003,010,000
27 Aug 2021368.79370.32354.82358.48358.482,327,300
26 Aug 2021371.00377.60366.01369.99369.991,927,500
25 Aug 2021360.78376.54351.00376.03376.032,990,600
24 Aug 2021377.33379.98354.20368.20368.204,767,500
23 Aug 2021373.52388.00370.20382.10382.106,934,500
20 Aug 2021336.35356.50333.00348.68348.683,878,200
19 Aug 2021348.70355.30330.96331.81331.814,638,900
18 Aug 2021368.46374.80347.03363.99363.994,801,600
17 Aug 2021322.00366.95320.00366.27366.278,101,600
16 Aug 2021368.17369.84320.05343.10343.107,979,400
13 Aug 2021387.14390.00367.30377.32377.323,684,000
12 Aug 2021380.00391.57356.01374.02374.027,258,200
11 Aug 2021413.90418.00336.20359.19359.1914,583,700
10 Aug 2021458.00464.00411.37416.50416.508,240,500
09 Aug 2021408.23459.88403.55447.23447.2312,022,600
06 Aug 2021396.00403.15368.11389.01389.015,688,400
05 Aug 2021406.50418.31375.10404.92404.927,334,000
04 Aug 2021361.00433.90353.79414.44414.4413,700,500
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 2021289.00315.16282.50313.45313.454,880,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...