New Zealand markets open in 3 hours 35 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.90+0.69 (+0.44%)
As of 02:24PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022162.24162.20156.62157.90157.90843,353
09 Aug 2022164.04167.44156.82157.21157.211,765,500
08 Aug 2022167.00170.93162.24169.30169.303,613,100
05 Aug 2022179.63185.09177.63183.11183.111,577,200
04 Aug 2022177.50180.88174.34180.44180.44992,400
03 Aug 2022168.74179.00168.74178.23178.231,932,200
02 Aug 2022161.38166.20161.01165.77165.77640,800
01 Aug 2022163.59169.84163.05163.48163.48746,300
29 Jul 2022164.25165.81161.07165.15165.15587,000
28 Jul 2022157.98165.11154.04164.92164.921,082,200
27 Jul 2022159.51159.51153.87155.88155.88852,700
26 Jul 2022160.24162.35157.33159.72159.72431,100
25 Jul 2022161.75163.35159.17162.37162.37404,500
22 Jul 2022164.12166.53159.24160.16160.16618,000
21 Jul 2022164.46169.74162.88165.87165.87654,100
20 Jul 2022164.47167.67161.77164.08164.08466,000
19 Jul 2022162.73165.50160.00164.73164.73516,500
18 Jul 2022163.00165.00159.52161.03161.03678,300
15 Jul 2022155.58161.54153.83161.44161.44669,100
14 Jul 2022164.68164.68154.44154.46154.461,083,400
13 Jul 2022161.04169.95160.02166.62166.62949,400
12 Jul 2022164.69165.99160.42161.42161.42750,000
11 Jul 2022167.95171.42166.08166.47166.47886,000
08 Jul 2022165.50172.75165.50170.13170.13860,700
07 Jul 2022159.93169.39159.34167.97167.971,100,000
06 Jul 2022157.06160.66155.25160.20160.20867,200
05 Jul 2022151.37162.82151.08161.03161.031,651,300
01 Jul 2022148.00157.50147.20157.50157.501,334,500
30 Jun 2022146.52153.80142.10149.10149.102,495,600
29 Jun 2022139.64143.25137.01141.98141.981,054,400
28 Jun 2022141.21144.37138.91139.82139.82902,800
27 Jun 2022140.24144.28138.08143.71143.711,870,600
24 Jun 2022133.00134.29129.22134.04134.041,019,800
23 Jun 2022123.66132.87122.69132.29132.291,039,000
22 Jun 2022122.00127.27117.08123.66123.661,970,100
21 Jun 2022130.20131.02122.39123.25123.252,106,300
17 Jun 2022130.20131.50125.07125.14125.142,201,700
16 Jun 2022134.78134.78126.62129.15129.151,323,000
15 Jun 2022135.84139.47133.68137.99137.991,453,400
14 Jun 2022135.59138.85132.81134.82134.82832,600
13 Jun 2022140.00142.64133.41133.62133.62997,100
10 Jun 2022148.20150.18140.16143.85143.851,171,300
09 Jun 2022161.91162.15149.18149.27149.271,141,100
08 Jun 2022159.28163.73158.73161.73161.73870,800
07 Jun 2022157.05162.09156.99160.12160.12690,700
06 Jun 2022159.20162.13157.75159.31159.31812,000
03 Jun 2022158.12159.50152.14157.70157.70917,400
02 Jun 2022160.56163.40155.86158.36158.361,033,300
02 Jun 20222.111 Dividend
01 Jun 2022165.00166.92159.18161.49159.38583,000
31 May 2022163.80167.87162.95163.36161.221,047,700
27 May 2022159.88167.68157.63166.96164.781,071,500
26 May 2022155.85159.26153.64158.15156.08664,200
25 May 2022154.20157.88150.56154.67152.65672,900
24 May 2022160.94162.11153.75154.50152.481,103,100
23 May 2022166.39166.49161.14163.22161.09785,700
20 May 2022168.09169.26159.91163.00160.871,198,000
19 May 2022158.79170.25158.57167.87165.681,821,900
18 May 2022157.20160.80155.71157.06155.01840,400
17 May 2022154.61161.21153.54159.80157.711,058,400
16 May 2022157.73159.44150.15151.20149.221,266,400
13 May 2022160.00165.00156.67158.84156.761,722,900
12 May 2022143.14158.12142.76158.00155.932,227,200
11 May 2022142.56155.28142.05144.16142.282,390,800
10 May 2022139.34147.26139.30144.43142.542,259,500
09 May 2022139.57146.13138.50140.32138.492,528,900
06 May 2022140.79141.30133.62136.17134.391,404,000
05 May 2022148.44149.82140.31141.92140.061,221,300
04 May 2022150.84152.89143.09151.84149.861,451,100
03 May 2022146.19151.45144.74149.23147.28989,600
02 May 2022139.67149.40139.52146.04144.131,150,500
29 Apr 2022143.03148.78138.31138.78136.97783,500
28 Apr 2022144.59147.47137.51143.40141.531,115,900
27 Apr 2022147.20150.52143.23144.44142.55835,600
26 Apr 2022151.01155.41146.51147.95146.02970,300
25 Apr 2022145.89155.96145.60155.10153.071,237,300
22 Apr 2022147.67151.23144.63145.07143.171,052,100
21 Apr 2022152.83155.63147.45147.84145.911,175,500
20 Apr 2022158.22158.90151.82153.68151.671,012,000
19 Apr 2022159.71161.95154.15159.74157.651,417,300
18 Apr 2022174.98174.98158.02159.57157.481,245,200
14 Apr 2022178.17181.69174.33175.29173.00875,400
13 Apr 2022168.40181.04167.46179.38177.041,947,500
12 Apr 2022167.13172.34164.10169.13166.921,562,000
11 Apr 2022166.10172.10164.64170.55168.321,069,600
08 Apr 2022167.54173.62167.37170.26168.03886,200
07 Apr 2022167.51170.03161.37169.11166.901,505,400
06 Apr 2022175.75176.45162.28166.65164.472,276,900
05 Apr 2022183.66185.69180.06180.82178.461,880,600
04 Apr 2022181.14186.24180.72186.24183.812,349,000
01 Apr 2022169.50179.70167.20178.78176.442,418,500
31 Mar 2022173.00174.56168.69170.56168.331,824,500
30 Mar 2022184.60189.07174.09174.78172.504,050,100
29 Mar 2022169.40175.46166.56172.39170.142,110,800
28 Mar 2022164.45168.45159.82166.35164.181,458,100
25 Mar 2022169.20170.95159.51161.10158.991,528,200
24 Mar 2022166.70172.11164.72170.41168.181,365,100
23 Mar 2022171.72172.63165.04166.33164.161,198,600
22 Mar 2022169.38174.92164.00174.63172.351,718,700
21 Mar 2022175.17178.50169.19170.12167.901,535,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...