Australia markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.09-0.40 (-0.45%)
At close: 04:00PM EDT
87.64 -0.45 (-0.51%)
After hours: 07:16PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Feb 202494.2694.8892.5193.9793.97493,300
22 Feb 202493.3694.4892.4193.5793.57573,700
21 Feb 202490.8692.8190.5292.7492.74325,100
20 Feb 202490.5092.6290.5091.2491.24443,400
16 Feb 202492.2692.5891.3591.6791.67415,300
15 Feb 202491.6493.7591.3092.9192.91336,600
14 Feb 202491.1492.1790.3491.4691.46503,200
13 Feb 202492.5893.5690.5090.5890.58574,300
12 Feb 202493.0094.0592.2593.8693.86548,600
09 Feb 202494.0094.0091.5293.1493.14709,300
08 Feb 202495.2095.3693.8594.1094.10355,000
07 Feb 202496.0096.0094.1595.0595.05372,000
06 Feb 202493.5196.0293.1796.0096.00383,300
05 Feb 202493.8793.8792.3193.3593.35406,800
02 Feb 202493.5693.8591.9892.6592.65438,800
01 Feb 202494.8394.8592.9594.5194.51455,500
31 Jan 202494.0096.7493.6895.0495.04532,600
30 Jan 202495.6295.9993.9394.9894.98553,400
29 Jan 202494.5395.8393.3295.7895.78532,000
26 Jan 202495.5995.7092.6894.8094.801,172,300
25 Jan 202498.0699.2595.6896.9096.902,088,200
24 Jan 2024100.80101.1397.9598.9098.90513,700
23 Jan 202499.70100.3698.44100.29100.29621,400
22 Jan 202498.3999.9197.5099.8199.81857,400
19 Jan 202497.3098.3895.9098.2298.221,515,400
18 Jan 202497.7997.9996.3397.5397.53562,500
17 Jan 202497.8097.9896.4597.6097.60816,400
16 Jan 2024101.54101.8899.4199.5799.571,039,800
12 Jan 2024103.70106.55103.16103.57103.57368,200
11 Jan 2024106.00106.00100.50103.68103.68866,000
10 Jan 2024107.78107.84103.97106.00106.001,127,900
09 Jan 2024109.10110.00106.61108.70108.701,023,000
08 Jan 2024112.92112.92110.07111.88111.88656,600
05 Jan 2024106.73112.60105.64111.66111.66826,700
04 Jan 2024110.14110.82107.06107.49107.49522,600
03 Jan 2024110.49111.59108.39110.07110.07698,100
02 Jan 2024105.17114.69105.17112.35112.351,370,400
29 Dec 2023105.68106.38104.11105.54105.54499,700
28 Dec 2023106.84107.70105.00105.72105.72527,400
27 Dec 2023104.90108.36104.90107.56107.56640,500
26 Dec 2023105.74105.94104.24104.73104.73383,800
22 Dec 2023103.95106.60103.59105.33105.33617,600
21 Dec 2023103.49105.00102.71103.57103.57731,000
20 Dec 2023105.25105.97102.20102.80102.80740,400
19 Dec 2023104.50107.08104.50106.71106.71950,100
18 Dec 2023101.98104.43101.17103.57103.57806,100
15 Dec 2023104.18105.90101.32102.20102.20911,200
14 Dec 2023100.37105.9499.26103.95103.951,493,300
13 Dec 202394.5297.3092.0297.1897.181,926,900
12 Dec 2023100.23100.8396.8198.6598.65781,000
11 Dec 2023101.87101.9899.93100.49100.49739,300
08 Dec 2023101.19103.62100.70103.43103.43458,500
07 Dec 2023101.33102.0099.14101.93101.93809,800
06 Dec 202398.56102.5197.61101.34101.34810,300
05 Dec 202398.6099.0397.9398.7498.74800,600
04 Dec 202398.4799.9695.1999.9199.91823,100
01 Dec 202396.7999.6494.7099.4099.40802,900
30 Nov 2023100.64103.4199.28100.41100.41658,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...