Australia Markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.20+1.05 (+1.10%)
At close: 4:00PM EST

96.40 +0.20 (0.21%)
After hours: 6:20PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202195.6896.8491.2296.2096.201,684,141
04 Mar 202197.40100.9192.5195.1595.152,330,500
03 Mar 2021104.83105.0097.2597.2597.252,142,800
02 Mar 2021109.86109.86104.24104.98104.981,093,400
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 2021118.49118.80115.85117.56117.561,028,600
11 Feb 2021119.00119.93115.42118.03118.031,352,800
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 2021117.43119.21116.56117.57117.57876,800
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 202083.3885.5080.5581.5281.522,599,000
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
23 Nov 2020109.73109.98104.20106.50106.505,194,200
20 Nov 2020100.00105.3399.05104.07104.076,751,700
19 Nov 202091.6095.0991.2994.9394.933,400,100
18 Nov 202090.8092.4688.2690.4490.445,772,600
17 Nov 202089.0092.0086.6586.9386.934,057,400
16 Nov 202096.6497.0087.0791.5291.5211,171,600
13 Nov 2020104.12108.20103.37106.00106.002,997,500
12 Nov 2020106.81107.13100.50101.63101.633,596,500
11 Nov 2020112.00112.50108.61109.45109.453,274,100
10 Nov 2020110.00113.40106.20112.76112.768,029,100
09 Nov 2020114.02115.0098.51104.80104.8014,614,900
06 Nov 202092.0092.2090.3392.0092.00861,300
05 Nov 202091.3392.8489.6792.0092.001,459,800
04 Nov 202086.5191.1386.5190.6990.691,701,500
03 Nov 202084.9188.2084.8587.2287.221,082,600
02 Nov 202087.9088.0083.1887.1087.102,139,900
30 Oct 202087.0188.5083.0585.3685.362,253,000
29 Oct 202081.4985.7779.2284.8184.812,512,000
28 Oct 202079.8980.7475.3577.5477.542,566,100
27 Oct 202083.0084.0680.5183.9583.952,222,100
26 Oct 202088.2289.8480.3582.9382.932,879,900
23 Oct 202089.6189.9987.0688.6988.692,079,700
22 Oct 202088.9990.1285.4286.3686.362,205,900
21 Oct 202092.7592.9485.6787.7287.723,384,600
20 Oct 202093.9296.1291.6194.3594.351,872,100
19 Oct 202096.2397.2992.2493.9293.922,800,200
16 Oct 202093.6094.1591.5594.0994.092,792,500
15 Oct 202085.6590.4285.5090.3890.382,029,700
14 Oct 202095.4295.4485.0586.8686.864,198,000
13 Oct 202090.0894.0289.5693.0093.002,527,500
12 Oct 202091.0091.9087.6088.7488.742,573,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...