Australia markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.57+2.00 (+1.63%)
At close: 04:00PM EDT
124.98 +0.41 (+0.33%)
After hours: 07:55PM EDT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023121.95125.05121.72124.57124.57805,400
30 Mar 2023122.85123.79121.26122.57122.57775,500
29 Mar 2023124.35125.16122.59122.97122.97627,000
28 Mar 2023124.05125.37122.19123.00123.00783,300
27 Mar 2023123.20128.09119.98123.60123.601,794,600
24 Mar 2023128.50129.39127.23128.20128.20619,600
23 Mar 2023134.90135.90128.00129.39129.39837,600
22 Mar 2023134.11136.91133.25133.68133.68439,500
21 Mar 2023132.24134.77132.00133.33133.33534,600
20 Mar 2023128.81132.32128.50132.08132.08469,900
17 Mar 2023130.82132.29129.52129.64129.64794,300
16 Mar 2023130.40132.48129.18131.96131.96506,400
15 Mar 2023128.28130.56128.28129.94129.94578,200
14 Mar 2023130.70132.48129.56130.38130.38496,700
13 Mar 2023124.59131.24124.59129.77129.77514,100
10 Mar 2023127.01129.51126.25127.45127.45694,400
09 Mar 2023128.99130.22127.17127.29127.29693,200
08 Mar 2023128.62129.20127.91128.88128.88370,200
07 Mar 2023131.02131.84129.02129.02129.02404,400
06 Mar 2023131.00132.31130.26131.54131.54281,700
03 Mar 2023128.45131.80128.45130.77130.77507,500
02 Mar 2023126.52128.39125.44127.98127.98536,300
01 Mar 2023128.29130.55126.52127.48127.48804,000
28 Feb 2023130.15130.84129.05130.05130.05557,100
27 Feb 2023134.00134.13130.00130.86130.86663,400
24 Feb 2023132.39133.90129.02133.31133.31673,800
23 Feb 2023134.02135.60130.88134.39134.391,027,100
22 Feb 2023137.72138.51134.18134.63134.63865,800
21 Feb 2023138.96141.93137.42137.53137.53618,200
17 Feb 2023140.05140.28137.33138.62138.62814,900
16 Feb 2023145.92146.68141.35141.39141.39676,500
15 Feb 2023142.50147.66142.12147.62147.62633,200
14 Feb 2023143.16144.40142.40143.92143.92462,800
13 Feb 2023141.49143.70141.20143.00143.00466,800
10 Feb 2023140.50142.32140.00141.51141.51485,700
09 Feb 2023141.15144.19140.46140.54140.54633,900
08 Feb 2023140.20142.35140.20141.15141.15629,900
07 Feb 2023140.00142.14138.87142.12142.12375,700
06 Feb 2023140.00142.56139.26140.96140.96333,700
03 Feb 2023142.91145.22141.86142.06142.06379,200
02 Feb 2023142.64144.97141.83144.40144.40606,800
01 Feb 2023142.02144.48139.28143.05143.05746,600
31 Jan 2023138.05144.73138.05143.41143.411,248,600
30 Jan 2023142.48143.02139.50140.49140.49680,800
27 Jan 2023141.48143.94140.96143.66143.66436,600
26 Jan 2023143.00143.89140.33142.54142.54531,200
25 Jan 2023143.05144.69141.63142.73142.73580,600
24 Jan 2023143.28144.37140.70143.85143.85504,000
23 Jan 2023142.33144.93141.79143.73143.73725,000
20 Jan 2023141.00143.41139.05142.79142.791,125,400
19 Jan 2023143.00144.11139.66139.94139.941,040,400
18 Jan 2023145.83147.68142.82143.09143.09724,900
17 Jan 2023145.00145.50140.91143.20143.201,160,300
13 Jan 2023149.50150.63142.09145.05145.051,287,100
12 Jan 2023149.35149.92146.25149.41149.41416,200
11 Jan 2023153.62153.99146.77149.61149.61750,200
10 Jan 2023150.03154.24149.31153.67153.67678,200
09 Jan 2023152.22153.20148.57148.76148.76568,000
06 Jan 2023148.50156.27145.23150.09150.091,068,000
05 Jan 2023145.10146.40143.60145.67145.67856,500
04 Jan 2023149.97150.57145.76146.13146.13938,800
03 Jan 2023152.94155.29148.50148.65148.65739,000
30 Dec 2022150.45151.00146.00150.22150.22934,900
29 Dec 2022152.97156.24152.70153.11153.11573,400
28 Dec 2022157.85159.26151.70151.70151.70960,000
27 Dec 2022175.76176.67159.47159.86159.861,286,300
23 Dec 2022179.68179.98173.11175.97175.97760,100
22 Dec 2022177.23180.40174.11179.88179.88777,300
21 Dec 2022172.60178.62170.99178.15178.15819,400
20 Dec 2022166.25174.99165.50172.70172.70680,000
19 Dec 2022175.96177.75167.70168.56168.56927,700
16 Dec 2022178.70183.64174.84175.25175.25883,100
15 Dec 2022186.29188.99179.23182.04182.041,577,100
14 Dec 2022176.89188.82174.33186.05186.052,011,100
13 Dec 2022174.25183.44172.61178.24178.242,030,500
12 Dec 2022171.19171.28164.81166.62166.621,111,800
09 Dec 2022171.72173.00169.29170.30170.30819,700
08 Dec 2022163.23171.90162.38171.81171.811,158,900
07 Dec 2022159.56165.97159.51162.63162.63600,100
06 Dec 2022166.00166.00158.36161.62161.621,167,100
05 Dec 2022168.46171.36165.36166.71166.71989,800
02 Dec 2022167.11169.89166.70169.74169.74721,300
01 Dec 2022167.51170.38165.17169.47169.47759,200
30 Nov 2022164.31167.29163.20167.02167.021,062,100
29 Nov 2022162.11165.51159.42163.61163.61935,500
28 Nov 2022157.00166.41156.51161.49161.491,214,800
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 2022152.39155.01146.79154.51154.511,481,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...