BNTX - BioNTech SE

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201929.0029.4927.2827.6227.6297,749
Dec 09, 201925.0029.9725.0029.0029.00393,900
Dec 06, 201922.8524.4722.6624.3724.37251,500
Dec 05, 201921.7522.6721.3522.4922.49129,900
Dec 04, 201921.4922.9621.0521.3721.37146,500
Dec 03, 201922.0523.1520.7220.7720.7788,400
Dec 02, 201922.6623.1321.0921.8721.87106,500
Nov 29, 201922.0023.2221.8521.9821.9857,000
Nov 27, 201921.9221.9821.1721.8821.8829,700
Nov 26, 201921.0321.4520.4921.3621.3689,300
Nov 25, 201922.5523.4020.3820.7520.75188,900
Nov 22, 201920.0021.9820.0021.3321.3389,900
Nov 21, 201920.8022.0018.6019.6819.68190,000
Nov 20, 201920.0021.6719.9820.3520.35160,300
Nov 19, 201919.6420.6919.5020.3320.3399,200
Nov 18, 201919.1520.5019.1519.7019.70120,000
Nov 15, 201919.1019.8019.0219.2419.2465,600
Nov 14, 201918.8619.3718.6519.0019.0061,800
Nov 13, 201917.8018.9217.8018.5518.5555,700
Nov 12, 201919.5019.7117.0717.6417.64228,200
Nov 11, 201919.3619.9819.0419.7419.74148,100
Nov 08, 201918.3519.1418.3518.8718.8778,100
Nov 07, 201917.3618.5817.3618.4218.4247,700
Nov 06, 201918.3918.6617.0317.3817.3888,100
Nov 05, 201920.3920.3918.2318.4818.4897,900
Nov 04, 201917.0519.6817.0518.9718.97206,800
Nov 01, 201916.8016.8016.1216.5216.5282,900
Oct 31, 201916.8016.8216.3916.8216.8263,900
Oct 30, 201917.0017.1916.4316.7916.7994,100
Oct 29, 201916.9217.2816.6317.0017.00136,700
Oct 28, 201917.0818.1816.4616.4616.46253,000
Oct 25, 201918.5018.5016.7517.5717.57231,500
Oct 24, 201918.7320.0017.1118.8518.85269,200
Oct 23, 201921.9521.9916.7917.6417.64476,600
Oct 22, 201917.0520.6417.0520.6420.64407,900
Oct 21, 201914.9416.2814.8216.2816.28290,000
Oct 18, 201913.3014.2513.3014.1414.14231,900
Oct 17, 201913.2413.4812.6813.0013.00413,000
Oct 16, 201913.2013.8812.6112.9412.94524,200
Oct 15, 201912.9913.0012.5312.9212.92484,700
Oct 14, 201913.8313.9112.5212.7512.75899,100
Oct 11, 201915.3415.3413.5013.8213.821,364,300
Oct 10, 201916.5016.7013.0114.2414.242,805,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.