Australia markets close in 3 hours 30 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.18+6.70 (+4.48%)
At close: 4:00PM EDT

154.00 -2.18 (-1.40%)
After hours: 7:59PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 2021145.47157.30140.81156.18156.183,209,457
19 Apr 2021146.97156.81146.79149.48149.483,425,100
16 Apr 2021141.49152.32141.49151.54151.544,623,100
15 Apr 2021130.00140.79128.16140.72140.723,705,500
14 Apr 2021130.80132.60129.21132.60132.603,349,400
13 Apr 2021125.00130.81124.77129.64129.644,187,500
12 Apr 2021120.55122.25118.29121.52121.521,620,200
09 Apr 2021114.95123.50114.72122.14122.144,186,600
08 Apr 2021113.27116.30112.50114.49114.491,001,500
07 Apr 2021115.76116.25112.22113.32113.321,151,000
06 Apr 2021115.69117.75114.17117.15117.151,523,000
05 Apr 2021114.01115.87110.00115.37115.371,385,300
01 Apr 2021110.51114.08110.50113.87113.872,020,700
31 Mar 2021109.47111.00107.10109.19109.192,178,900
30 Mar 202199.80106.4898.60104.44104.443,464,000
29 Mar 202197.5498.8793.7695.9195.911,066,200
26 Mar 202197.5097.5493.8295.7695.76908,300
25 Mar 202194.1097.4592.9395.1395.131,299,400
24 Mar 2021100.24101.4893.3994.0594.052,204,100
23 Mar 2021107.33107.35100.11100.11100.111,210,400
22 Mar 2021106.63108.70106.32107.00107.00631,800
19 Mar 2021104.50107.80102.82107.59107.591,145,200
18 Mar 2021104.39104.91103.03103.65103.65700,800
17 Mar 2021105.74107.80102.80106.66106.66918,800
16 Mar 2021109.26110.98104.70108.10108.101,374,800
15 Mar 2021103.99108.15102.04107.88107.881,365,500
12 Mar 202199.34103.2899.01103.28103.28785,500
11 Mar 2021100.50103.00100.24102.60102.601,059,200
10 Mar 2021100.79101.9997.0898.0298.021,376,100
09 Mar 202194.1197.9393.5796.4896.481,314,900
08 Mar 202194.8395.7090.2990.2990.291,515,600
05 Mar 202195.6896.8491.2296.2096.201,692,200
04 Mar 202197.40100.9192.5195.1595.152,330,500
03 Mar 2021104.83105.0097.2597.2597.252,139,800
02 Mar 2021109.86109.86104.24104.98104.981,090,800
01 Mar 2021110.00111.45108.06110.21110.21885,200
26 Feb 2021113.90114.98109.03109.03109.031,028,600
25 Feb 2021114.87117.35111.18112.33112.331,129,800
24 Feb 2021110.51114.58109.23114.17114.171,405,100
23 Feb 2021110.78112.23106.20111.97111.972,088,700
22 Feb 2021117.45119.80114.03114.60114.601,578,000
19 Feb 2021113.10116.88113.02115.69115.691,381,500
18 Feb 2021108.00113.61107.36112.65112.651,604,800
17 Feb 2021113.11113.99108.12113.56113.561,331,900
16 Feb 2021117.00117.82112.55114.38114.381,517,500
12 Feb 2021118.49118.80115.85117.56117.561,027,800
11 Feb 2021119.00119.93115.42118.03118.031,350,900
10 Feb 2021119.06120.33117.10119.35119.351,397,500
09 Feb 2021119.97119.98117.12117.53117.531,099,200
08 Feb 2021117.61120.99117.60119.50119.501,922,900
05 Feb 2021117.43119.21116.56117.57117.57875,000
04 Feb 2021117.90120.09116.99117.56117.561,441,700
03 Feb 2021114.21119.25113.71118.02118.022,426,900
02 Feb 2021115.00115.88110.56114.76114.761,906,700
01 Feb 2021117.85119.54113.49116.10116.102,898,200
29 Jan 2021114.94118.17111.40116.94116.946,622,800
28 Jan 2021107.66111.24106.60110.00110.002,296,600
27 Jan 2021105.15110.86103.02105.97105.972,139,600
26 Jan 2021110.28112.83105.49106.29106.293,863,900
25 Jan 2021108.00110.98105.14110.61110.612,882,600
22 Jan 2021104.50108.48104.32108.44108.441,696,300
21 Jan 2021104.00107.30103.20105.43105.432,256,300
20 Jan 2021104.41105.50102.33103.23103.231,615,700
19 Jan 2021101.26105.44100.20104.70104.702,018,200
15 Jan 2021104.25104.9997.25101.59101.593,151,600
14 Jan 2021102.79106.50102.26105.85105.851,910,200
13 Jan 2021103.48106.00102.04102.61102.611,816,000
12 Jan 2021104.97107.68101.01105.45105.453,560,300
11 Jan 2021102.84109.40102.10108.90108.904,772,800
08 Jan 202198.10101.2097.00100.39100.393,988,400
07 Jan 202194.0094.7991.0193.6993.692,980,500
06 Jan 202186.7591.4986.2591.1691.163,070,800
05 Jan 202187.9588.9884.8986.7886.781,970,900
04 Jan 202185.4588.1383.0085.7385.733,138,000
31 Dec 202083.3885.5080.5581.5281.522,607,100
30 Dec 202090.0090.8983.0383.9483.942,941,100
29 Dec 202084.4589.3983.8588.2888.283,300,400
28 Dec 202095.0095.4087.0788.1188.114,698,900
24 Dec 202098.5099.8996.6496.9696.961,039,100
23 Dec 202097.12100.5095.00100.06100.063,414,000
22 Dec 2020107.07107.2195.60100.56100.565,021,000
21 Dec 2020107.51107.97104.57106.46106.462,611,000
18 Dec 2020106.46106.77102.57104.24104.243,108,200
17 Dec 2020102.64107.59101.62106.43106.433,487,800
16 Dec 2020112.22112.85102.33105.78105.784,802,600
15 Dec 2020114.21116.26108.33111.20111.205,711,800
14 Dec 2020126.63127.00105.25108.27108.2710,907,900
11 Dec 2020130.10131.00124.64127.30127.304,303,700
10 Dec 2020123.82129.95123.20129.54129.545,381,300
09 Dec 2020128.99129.05116.58122.81122.815,265,200
08 Dec 2020127.00129.90126.50128.11128.114,597,500
07 Dec 2020121.00126.38121.00125.70125.704,925,300
04 Dec 2020117.84120.75114.42120.00120.003,142,600
03 Dec 2020119.85121.80115.00118.68118.684,264,600
02 Dec 2020120.85123.59116.43121.09121.097,164,700
01 Dec 2020124.50128.13108.00114.01114.019,634,500
30 Nov 2020113.64124.91113.50124.24124.249,934,800
27 Nov 2020106.44111.20106.10109.99109.993,874,600
25 Nov 2020100.00106.0699.10104.96104.963,007,400
24 Nov 2020100.92103.4397.56101.87101.873,864,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...