Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BioNTech SE (22UA.MU)

Munich - Munich Delayed Price. Currency in EUR
131.90+1.00 (+0.76%)
At close: 08:26AM CET
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023132.20132.20131.90131.90131.9020
Feb 07, 2023131.30131.30130.90130.90130.90263
Feb 06, 2023132.10132.10131.00131.85131.85845
Feb 03, 2023131.65132.75131.45132.65132.65798
Feb 02, 2023129.45131.65129.35131.65131.6591
Feb 01, 2023131.55131.55129.50129.50129.50723
Jan 31, 2023129.00132.50125.85132.50132.501,357
Jan 30, 2023132.20132.20129.00129.00129.00555
Jan 27, 2023130.10132.00130.10132.00132.00492
Jan 26, 2023131.40131.40130.05130.05130.05109
Jan 25, 2023131.10132.70131.10131.60131.601,305
Jan 24, 2023131.90131.90131.00131.00131.00175
Jan 23, 2023131.15132.25130.80132.25132.25780
Jan 20, 2023129.95130.50129.00130.40130.40379
Jan 19, 2023133.10133.10129.40130.30130.301,644
Jan 18, 2023133.60134.75132.00132.05132.052,882
Jan 17, 2023133.85133.85131.15132.40132.40364
Jan 16, 2023134.80135.20134.30134.30134.30550
Jan 13, 2023138.15138.15133.80133.80133.80340
Jan 12, 2023139.10139.40137.30137.55137.55844
Jan 11, 2023143.10144.90136.95138.75138.751,078
Jan 10, 2023138.55141.85138.45141.85141.85189
Jan 09, 2023143.90143.90138.55138.55138.5561
Jan 06, 2023138.60143.40138.60142.70142.70457
Jan 05, 2023138.05139.45137.55137.65137.65946
Jan 04, 2023142.55142.55138.40138.40138.402,468
Jan 03, 2023142.15144.50142.15143.10143.10463
Jan 02, 2023142.90143.00142.00142.25142.251,093
Dec 30, 2022143.60143.60143.30143.30143.30114
Dec 29, 2022143.35144.50142.90144.50144.50462
Dec 28, 2022150.90150.90143.35143.35143.35669
Dec 27, 2022164.95165.00150.30150.60150.601,424
Dec 23, 2022169.10169.80165.95165.95165.95670
Dec 22, 2022166.10169.65164.50169.65169.651,998
Dec 21, 2022163.10165.10163.10165.10165.1055
Dec 20, 2022158.70164.15158.70163.10163.1020
Dec 19, 2022166.30167.70158.70158.70158.701,194
Dec 16, 2022170.20170.20167.70168.05168.05244
Dec 15, 2022175.10177.70169.75169.90169.901,085
Dec 14, 2022167.10176.10166.65172.90172.90909
Dec 13, 2022157.60171.75157.60168.50168.501,724
Dec 12, 2022160.80162.65157.45157.45157.45100
Dec 09, 2022162.20163.00161.00161.30161.30780
Dec 08, 2022155.40162.35155.20162.35162.35236
Dec 07, 2022153.25155.75151.60154.60154.60259
Dec 06, 2022158.25158.25157.80157.90157.90200
Dec 05, 2022159.20160.40157.90157.90157.9083
Dec 02, 2022160.85160.85159.20159.20159.2088
Dec 01, 2022159.90160.85159.60160.85160.85187
Nov 30, 2022158.00160.40157.80160.40160.40331
Nov 29, 2022157.10158.00155.30158.00158.00292
Nov 28, 2022150.30159.25148.00156.95156.95564
Nov 25, 2022150.55150.55149.00149.00149.00213
Nov 24, 2022149.80151.05149.10150.55150.55958
Nov 23, 2022153.40153.40151.00151.25151.25117
Nov 22, 2022154.70154.70150.90153.40153.40605
Nov 21, 2022160.45160.70155.50156.05156.051,351
Nov 18, 2022158.70160.50158.20160.25160.25848
Nov 17, 2022158.85159.10155.00155.00155.00481
Nov 16, 2022156.85160.20155.90158.85158.85322
Nov 15, 2022154.55156.90153.20156.90156.9055
Nov 14, 2022149.10155.75147.65154.05154.051,508
Nov 11, 2022153.85154.20144.35148.15148.154,665
Nov 10, 2022158.70159.30151.00153.85153.855,130
Nov 09, 2022159.25161.50157.50158.85158.852,114
Nov 08, 2022159.50161.65158.60160.15160.151,700
Nov 07, 2022157.30160.25149.10159.50159.503,928
Nov 04, 2022148.15158.60148.15154.40154.402,009
Nov 03, 2022143.75147.45137.65147.45147.45893
Nov 02, 2022144.65146.65144.65145.70145.70347
Nov 01, 2022139.60148.40139.60144.65144.65437
Oct 31, 2022138.90139.10138.20138.20138.208
Oct 28, 2022135.20139.45134.20139.45139.452,488
Oct 27, 2022136.90136.90133.40134.80134.801,006
Oct 26, 2022137.40138.55135.10138.55138.55320
Oct 25, 2022136.10139.80134.60138.20138.20789
Oct 24, 2022134.05134.55130.65134.50134.501,244
Oct 21, 2022123.40131.40121.70131.40131.40153
Oct 20, 2022127.10127.10122.30122.40122.40777
Oct 19, 2022136.90137.35126.70126.70126.70319
Oct 18, 2022141.40142.80141.00141.00141.00125
Oct 17, 2022139.20141.00138.15140.80140.80798
Oct 14, 2022144.05144.05139.60139.60139.6015
Oct 13, 2022140.35142.75140.35142.75142.754
Oct 12, 2022133.65142.80133.65140.05140.05143
Oct 11, 2022138.85138.85131.45131.45131.4565
Oct 10, 2022137.90138.00137.90138.00138.0080
Oct 07, 2022139.65140.80139.65139.95139.9537
Oct 06, 2022139.00141.20139.00141.20141.20332
Oct 05, 2022138.20139.25137.00138.95138.95664
Oct 04, 2022139.50140.50139.50140.20140.20505
Oct 03, 2022137.20139.30137.20139.30139.3035
Sep 30, 2022134.80139.00134.80139.00139.00320
Sep 29, 2022138.15138.15135.95137.20137.20347
Sep 28, 2022136.25141.15134.15138.15138.151,919
Sep 27, 2022133.70137.10133.70135.50135.50957
Sep 26, 2022131.40136.45131.40132.10132.10360
Sep 23, 2022132.00132.40129.85131.40131.40352
Sep 22, 2022129.90133.70129.70132.50132.50439
Sep 21, 2022133.75134.60132.35134.60134.60532
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement