BNTX - BioNTech SE

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202068.2569.3062.7363.2763.273,906,902
Jul 01, 202077.7079.3862.3064.1464.149,832,000
Jun 30, 202066.1668.2562.2266.7466.741,979,100
Jun 29, 202065.6871.3864.1265.8065.804,011,400
Jun 26, 202056.6363.3756.5062.1362.132,830,700
Jun 25, 202054.5159.9253.5259.7159.712,406,400
Jun 24, 202053.0055.3551.8154.7354.731,344,500
Jun 23, 202055.6256.0051.5252.7552.752,142,200
Jun 22, 202051.9558.9051.8557.4557.452,678,200
Jun 19, 202050.9051.5849.9151.3651.36735,800
Jun 18, 202049.8651.5949.8350.9450.94691,500
Jun 17, 202049.7551.5049.5050.8550.85723,000
Jun 16, 202051.0051.5049.0949.9049.90901,100
Jun 15, 202048.7251.1748.2950.8550.851,087,500
Jun 12, 202049.3749.4447.0148.5848.58858,800
Jun 11, 202049.0049.1947.0748.6048.601,324,800
Jun 10, 202047.8048.0046.5547.4147.41913,100
Jun 09, 202047.8048.1046.8747.7947.79970,100
Jun 08, 202049.2249.2447.4248.7848.781,142,400
Jun 05, 202049.8050.2348.5049.1849.18768,700
Jun 04, 202050.4551.8649.7050.0050.00623,300
Jun 03, 202051.8552.2349.5451.1651.161,379,900
Jun 02, 202051.9852.8550.1052.3852.38688,500
Jun 01, 202050.0053.2149.5452.3052.301,275,800
May 29, 202048.1949.5347.1649.5349.53760,600
May 28, 202048.3450.1146.7546.8746.871,107,900
May 27, 202049.5350.2246.3047.5947.591,810,200
May 26, 202052.4052.5549.3450.8850.881,511,100
May 22, 202052.1552.6150.7651.0351.03941,600
May 21, 202054.1054.2051.1551.9051.901,094,300
May 20, 202053.2153.7251.6253.0453.041,979,300
May 19, 202057.0057.9449.9550.5950.593,612,100
May 18, 202054.7460.4350.6060.1760.175,017,200
May 15, 202048.5149.7448.2049.4949.49793,800
May 14, 202048.5649.0845.0848.6648.661,099,100
May 13, 202050.5050.8947.4348.4948.491,468,800
May 12, 202050.4052.1249.2049.3349.331,910,200
May 11, 202049.6150.7947.9149.9849.981,879,200
May 08, 202049.1649.8948.2149.2449.24697,900
May 07, 202049.2649.5048.3549.3249.32815,300
May 06, 202050.1450.2047.5047.7847.78889,400
May 05, 202048.4150.3847.7150.0050.002,604,800
May 04, 202045.2047.4744.3645.7845.78784,900
May 01, 202046.0046.9943.0045.1145.11874,600
Apr 30, 202049.2149.2246.0247.4847.481,032,900
Apr 29, 202048.0049.7046.1349.2549.251,766,400
Apr 28, 202048.6048.9844.8045.8345.831,511,200
Apr 27, 202048.8950.2548.1649.4049.401,183,300
Apr 24, 202051.2451.4947.6047.7547.751,832,400
Apr 23, 202058.0058.0049.2250.0050.004,271,200
Apr 22, 202054.4455.8545.2053.5053.5010,871,100
Apr 21, 202045.2745.9039.8042.2642.261,507,200
Apr 20, 202041.4945.9041.0043.3743.371,278,800
Apr 17, 202040.3041.7138.8840.8140.811,008,300
Apr 16, 202038.7639.2637.0038.7938.79849,400
Apr 15, 202040.9041.2438.1338.5838.58980,600
Apr 14, 202043.8243.9841.4041.6341.63863,900
Apr 13, 202046.0246.3941.0041.7141.71880,700
Apr 09, 202052.0153.0045.0045.4145.411,483,000
Apr 08, 202048.1048.1044.5144.9544.95819,800
Apr 07, 202050.0050.2044.0045.6045.601,461,700
Apr 06, 202055.5055.6052.4052.7352.73331,000
Apr 03, 202057.9857.9852.0152.7552.75227,300
Apr 02, 202055.5056.9353.0056.9156.91245,700
Apr 01, 202056.3558.1952.4852.9252.92259,100
Mar 31, 202059.8662.0057.0058.4058.40243,300
Mar 30, 202060.0064.4559.0462.0062.00591,200
Mar 27, 202054.8355.4051.3255.0055.00246,200
Mar 26, 202052.0055.7550.0055.0055.00471,600
Mar 25, 202053.6353.6947.2047.2047.20333,200
Mar 24, 202058.9058.9948.0253.6453.64579,700
Mar 23, 202059.0059.9850.3151.3151.31994,100
Mar 20, 202054.9555.0043.6646.5046.501,174,000
Mar 19, 202083.2083.3359.0059.3059.301,598,500
Mar 18, 202090.39105.0082.2192.0092.003,027,000
Mar 17, 202065.0076.0056.0166.6066.602,939,800
Mar 16, 202049.3652.8038.0040.0040.001,935,900
Mar 13, 202030.0031.9829.1930.9330.93197,600
Mar 12, 202028.9930.4028.0028.5528.55184,100
Mar 11, 202033.4034.1031.0032.1732.17119,000
Mar 10, 202035.0835.8331.4533.9633.96327,500
Mar 09, 202035.1535.9032.4033.4833.48190,200
Mar 06, 202037.6240.9535.6138.0938.09279,200
Mar 05, 202037.7138.0635.6437.1237.1277,000
Mar 04, 202039.0039.3038.0039.1939.19127,100
Mar 03, 202036.6541.0036.6038.4838.48297,900
Mar 02, 202035.0136.6034.0036.6036.60185,100
Feb 28, 202033.4035.1032.8535.1035.10234,400
Feb 27, 202031.4533.9731.0533.8833.88112,400
Feb 26, 202031.8534.3931.5533.7533.75213,300
Feb 25, 202030.0033.9630.0033.4433.44201,500
Feb 24, 202030.0031.1029.1430.6030.60148,400
Feb 21, 202031.8032.4631.2732.3532.35158,700
Feb 20, 202031.7232.5831.0032.3832.38152,200
Feb 19, 202031.5032.2930.7532.2532.25253,800
Feb 18, 202030.4931.5430.2631.5431.5466,200
Feb 14, 202031.0031.5729.7230.7530.75128,700
Feb 13, 202029.5130.6429.0830.6430.64107,100
Feb 12, 202030.0031.1029.0029.5629.56157,700
Feb 11, 202031.4831.4829.8030.7130.71175,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...