Australia markets open in 6 hours 42 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.93+6.08 (+3.93%)
As of 11:18AM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022157.00166.37156.51160.93160.93520,427
25 Nov 2022155.21157.12154.11154.85154.85348,300
23 Nov 2022157.50158.76155.09156.23156.23606,200
22 Nov 2022154.98159.13151.50158.73158.731,032,700
21 Nov 2022163.09165.04158.12158.41158.41800,300
18 Nov 2022165.77167.07164.54166.39166.39647,100
17 Nov 2022162.51166.34159.37166.26166.26557,100
16 Nov 2022163.90167.08163.31164.90164.90864,200
15 Nov 2022161.00164.81160.30163.73163.73940,300
14 Nov 2022152.03161.74152.03160.37160.371,267,800
11 Nov 2022152.39155.01146.79154.51154.511,480,300
10 Nov 2022152.26157.25152.00156.92156.921,807,400
09 Nov 2022158.55162.03158.55159.58159.58810,600
08 Nov 2022157.28163.34156.59160.94160.94895,800
07 Nov 2022152.77161.54150.25160.72160.722,009,800
04 Nov 2022156.29156.80147.35154.31154.312,174,800
03 Nov 2022134.50145.49133.95145.25145.251,120,100
02 Nov 2022143.90145.68140.54141.52141.52591,500
01 Nov 2022143.89150.00141.13144.08144.08945,000
31 Oct 2022137.77141.00136.92137.64137.64751,600
28 Oct 2022134.55138.66133.50137.65137.65572,200
27 Oct 2022136.17136.45133.25135.58135.58465,400
26 Oct 2022135.20140.80134.98137.09137.09743,800
25 Oct 2022133.98139.88133.74135.27135.27707,200
24 Oct 2022130.63135.00128.32134.99134.99778,000
21 Oct 2022122.00131.85121.14131.64131.641,623,100
20 Oct 2022122.63124.55118.31118.43118.431,083,700
19 Oct 2022131.85132.34122.39122.66122.661,181,400
18 Oct 2022139.50139.50132.83133.68133.68859,400
17 Oct 2022137.20139.56134.20138.94138.94651,400
14 Oct 2022139.89140.45135.01135.62135.62489,700
13 Oct 2022133.65142.09132.10140.01140.01724,300
12 Oct 2022133.89140.46133.46136.65136.651,167,300
11 Oct 2022134.30135.12127.49129.49129.49641,400
10 Oct 2022134.73137.16133.10135.29135.29615,300
07 Oct 2022136.45138.00134.34134.71134.71767,100
06 Oct 2022135.63139.11135.63137.53137.53591,400
05 Oct 2022136.50138.56135.51137.19137.19508,400
04 Oct 2022139.08140.65136.66137.57137.57594,200
03 Oct 2022135.24138.20135.02136.68136.68497,100
30 Sept 2022133.03136.25133.03134.88134.88735,100
29 Sept 2022132.85135.31131.65133.60133.60632,700
28 Sept 2022129.67135.62129.67133.79133.79932,600
27 Sept 2022128.00133.41128.00130.30130.30994,200
26 Sept 2022126.80132.50126.61127.65127.651,062,300
23 Sept 2022127.84129.66126.80128.35128.35997,000
22 Sept 2022127.72131.71126.56130.00130.001,038,900
21 Sept 2022131.99134.00128.14128.24128.24880,400
20 Sept 2022128.00137.22127.53133.46133.461,413,600
19 Sept 2022142.23142.79131.51133.22133.221,475,600
16 Sept 2022141.51146.14141.50145.76145.76707,300
15 Sept 2022145.68145.68143.16144.14144.14532,500
14 Sept 2022142.30146.75141.33146.55146.55729,000
13 Sept 2022144.18146.00140.68141.05141.05867,500
12 Sept 2022150.28152.20148.06148.27148.27486,900
09 Sept 2022147.51152.68146.98150.91150.91784,200
08 Sept 2022142.74147.74142.34147.20147.20615,200
07 Sept 2022137.16144.57137.12144.11144.11488,300
06 Sept 2022146.14146.60138.47138.58138.581,056,100
02 Sept 2022148.57150.04146.38147.90147.90510,900
01 Sept 2022145.62147.97143.86147.81147.81588,300
31 Aug 2022148.00150.10144.31144.64144.64644,400
30 Aug 2022146.39147.97145.04147.08147.08483,200
29 Aug 2022140.00146.13139.03144.63144.63650,000
26 Aug 2022145.34148.78142.31142.60142.60983,900
25 Aug 2022149.02149.21145.71148.56148.56564,800
24 Aug 2022148.00149.00145.89146.24146.24593,000
23 Aug 2022148.50150.19146.41147.25147.25577,000
22 Aug 2022146.75150.50145.82148.30148.30727,500
19 Aug 2022145.45149.75145.43147.92147.92919,900
18 Aug 2022151.72152.17146.71147.61147.611,414,100
17 Aug 2022157.25159.14150.45152.04152.041,133,400
16 Aug 2022162.29165.42158.23160.37160.37718,700
15 Aug 2022162.00163.73160.41162.48162.48608,700
12 Aug 2022160.50161.60158.58160.35160.35500,500
11 Aug 2022161.32165.83158.48158.59158.59653,900
10 Aug 2022162.24162.30156.62160.92160.921,168,300
09 Aug 2022164.04167.44156.82157.21157.211,766,200
08 Aug 2022167.00170.93162.24169.30169.303,613,100
05 Aug 2022179.63185.09177.63183.11183.111,579,800
04 Aug 2022177.50180.88174.34180.44180.44992,400
03 Aug 2022168.74179.00168.74178.23178.231,932,200
02 Aug 2022161.38166.20161.01165.77165.77640,800
01 Aug 2022163.59169.84163.05163.48163.48746,300
29 July 2022164.25165.81161.07165.15165.15587,000
28 July 2022157.98165.11154.04164.92164.921,082,200
27 July 2022159.51159.51153.87155.88155.88852,700
26 July 2022160.24162.35157.33159.72159.72431,100
25 July 2022161.75163.35159.17162.37162.37404,500
22 July 2022164.12166.53159.24160.16160.16618,700
21 July 2022164.46169.74162.88165.87165.87654,100
20 July 2022164.47167.67161.77164.08164.08466,000
19 July 2022162.73165.50160.00164.73164.73516,500
18 July 2022163.00165.00159.52161.03161.03678,300
15 July 2022155.58161.54153.83161.44161.44669,100
14 July 2022164.68164.68154.44154.46154.461,083,400
13 July 2022161.04169.95160.02166.62166.62949,400
12 July 2022164.69165.99160.42161.42161.42750,000
11 July 2022167.95171.42166.08166.47166.47886,000
08 July 2022165.50172.75165.50170.13170.13861,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...