Dark

BNTX
BioNTech SE
stock NASDAQ ADR

At Close

May 16, 2025 3:59:30 PM EDT

92.77USD+0.466%(+0.43)733,600

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

93.00USD+0.715%(+0.66)3,069

After-hours

May 16, 2025 4:00:30 PM EDT

92.77USD0.000%(0.00)1,048

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	92.780	93.1700	91.7950	92.770	+0.466%	733,600	0.000%
2025-05-15	92.750	93.7300	89.7700	92.340	+0.277%	1,179,727	+0.466%
2025-05-14	95.280	95.5175	91.5000	92.085	-2.556%	629,042	+0.744%
2025-05-13	97.120	97.2100	94.2600	94.500	-2.848%	778,847	-1.831%
2025-05-12	94.020	97.4900	93.9400	97.270	+4.851%	818,221	-4.626%
2025-05-09	95.230	96.3000	92.7500	92.770	-2.121%	607,322	0.000%
2025-05-08	94.575	95.6600	92.2600	94.780	+2.134%	966,183	-2.121%
2025-05-07	96.520	97.0500	92.6100	92.800	-2.048%	1,049,506	-0.032%
2025-05-06	100.810	100.8100	92.4000	94.740	-6.291%	1,842,034	-2.079%
2025-05-05	104.580	106.9900	100.2800	101.100	-3.659%	788,658	-8.239%
2025-05-02	104.200	106.5000	103.5100	104.940	+2.450%	729,604	-11.597%
2025-05-01	103.170	103.7050	99.8500	102.430	-1.651%	984,983	-9.431%
2025-04-30	105.230	105.2300	102.1100	104.150	+0.144%	872,403	-10.927%
2025-04-29	103.720	107.4700	103.4475	104.000	0.000%	1,272,077	-10.798%
2025-04-28	107.640	108.7900	103.5000	104.000	+1.941%	2,243,579	-10.798%
2025-04-25	118.730	118.7300	93.1701	102.020	-15.364%	6,438,866	-9.067%
2025-04-24	113.870	120.6200	113.7700	120.540	+4.973%	1,508,093	-23.038%
2025-04-23	111.400	120.3200	111.2600	114.830	+9.696%	2,671,975	-19.211%
2025-04-22	101.240	105.2000	101.2400	104.680	+2.819%	1,246,463	-11.378%
2025-04-21	97.500	102.9900	97.2950	101.810	+3.088%	978,286	-8.879%
2025-04-17	98.000	99.0700	96.5400	98.760	+0.519%	723,190	-6.065%
2025-04-16	98.810	99.1600	96.6100	98.250	-0.758%	625,555	-5.578%
2025-04-15	102.290	102.2900	97.5000	99.000	-3.264%	987,958	-6.293%
2025-04-14	99.170	103.5900	98.0900	102.340	+6.030%	1,845,051	-9.351%
2025-04-11	93.700	97.1700	92.1100	96.520	+3.651%	1,149,938	-3.885%
2025-04-10	91.980	94.2900	89.6900	93.120	-1.083%	1,165,403	-0.376%
2025-04-09	85.530	94.3400	83.5900	94.140	+8.644%	1,569,936	-1.455%
2025-04-08	89.750	92.6500	84.4650	86.650	-0.196%	951,634	+7.063%
2025-04-07	81.840	88.9000	81.2000	86.820	-1.397%	1,078,888	+6.853%
2025-04-04	88.320	89.6100	86.2500	88.050	-4.304%	1,035,728	+5.361%
2025-04-03	91.210	93.9700	89.6800	92.010	-1.404%	937,220	+0.826%
2025-04-02	89.270	94.2350	88.7800	93.320	+3.356%	1,252,109	-0.589%
2025-04-01	92.270	92.3900	87.6050	90.290	-0.846%	1,140,731	+2.747%
2025-03-31	89.000	91.5600	85.5500	91.060	-4.097%	2,310,979	+1.878%
2025-03-28	95.840	96.0100	93.7200	94.950	-0.472%	624,362	-2.296%
2025-03-27	96.900	97.3000	94.4100	95.400	-0.521%	722,348	-2.757%
2025-03-26	97.090	98.1500	93.4800	95.900	-1.185%	1,083,180	-3.264%
2025-03-25	101.140	101.6900	96.5000	97.050	-3.567%	525,629	-4.410%
2025-03-24	95.650	100.9850	95.6000	100.640	+5.515%	963,928	-7.820%
2025-03-21	95.820	96.0450	94.5000	95.380	-0.883%	781,671	-2.736%
2025-03-20	99.780	100.3000	95.6100	96.230	-3.062%	941,131	-3.596%
2025-03-19	98.770	99.9900	98.4600	99.270	+0.313%	498,734	-6.548%
2025-03-18	100.320	100.4900	98.4300	98.960	-1.884%	615,430	-6.255%
2025-03-17	99.230	102.8200	99.1800	100.860	+1.397%	615,267	-8.021%
2025-03-14	98.290	99.7000	97.9400	99.470	+2.057%	677,749	-6.736%
2025-03-13	100.080	104.1700	97.4100	97.465	-2.836%	676,951	-4.817%
2025-03-12	100.130	101.0750	97.8200	100.310	+1.951%	1,211,022	-7.517%
2025-03-11	103.530	104.7600	98.2500	98.390	-6.607%	1,009,238	-5.712%
2025-03-10	105.770	107.4600	103.4800	105.350	-3.153%	1,149,257	-11.941%
2025-03-07	110.520	112.8500	108.1100	108.780	-1.850%	1,344,729	-14.718%
2025-03-06	112.260	113.2400	109.8900	110.830	-3.433%	1,050,226	-16.295%
2025-03-05	110.270	115.1000	110.1900	114.770	+4.669%	641,259	-19.169%
2025-03-04	109.600	112.0500	109.4700	109.650	-1.712%	741,947	-15.394%
2025-03-03	113.110	114.7400	111.0000	111.560	-1.204%	774,329	-16.843%
2025-02-28	107.540	113.2400	105.4500	112.920	+3.787%	855,162	-17.844%
2025-02-27	113.000	114.0000	108.6700	108.800	-4.561%	808,814	-14.733%
2025-02-26	114.175	115.6400	112.2300	114.000	+2.730%	858,296	-18.623%
2025-02-25	116.010	117.7900	110.4122	110.970	-5.138%	981,694	-16.401%
2025-02-24	119.170	119.1750	115.5500	116.980	-2.525%	789,482	-20.696%
2025-02-21	118.880	123.8700	116.5000	120.010	+1.807%	1,361,535	-22.698%
2025-02-20	119.580	120.6400	115.6600	117.880	-1.422%	861,877	-21.301%
2025-02-19	120.290	121.1200	118.6000	119.580	-2.582%	542,628	-22.420%
2025-02-18	120.810	124.4873	118.5150	122.750	+2.437%	709,262	-24.424%
2025-02-14	119.910	122.2500	117.9200	119.830	-2.403%	653,485	-22.582%
2025-02-13	114.660	122.9200	113.5800	122.780	+9.733%	1,195,729	-24.442%
2025-02-12	114.000	114.8999	111.5600	111.890	-2.279%	420,113	-17.088%
2025-02-11	115.420	115.5000	113.0000	114.500	-0.668%	440,655	-18.978%
2025-02-10	119.150	119.1500	114.9100	115.270	-1.990%	516,112	-19.519%
2025-02-07	119.470	120.1800	117.4900	117.610	-1.943%	350,814	-21.121%
2025-02-06	122.000	122.3400	119.4150	119.940	-1.994%	451,569	-22.653%
2025-02-05	118.250	124.3700	118.2500	122.380	+4.473%	776,914	-24.195%
2025-02-04	120.350	123.1900	115.0200	117.140	-2.237%	1,027,363	-20.804%
2025-02-03	120.440	122.2200	117.4900	119.820	-3.191%	735,629	-22.576%
2025-01-31	121.170	124.9800	119.8450	123.770	+2.391%	857,967	-25.046%
2025-01-30	121.440	124.0000	120.0000	120.880	-0.231%	604,920	-23.254%
2025-01-29	124.300	126.7700	119.3000	121.160	-2.526%	613,434	-23.432%
2025-01-28	118.910	124.8700	118.6450	124.300	+3.800%	915,261	-25.366%
2025-01-27	118.420	121.3400	118.0050	119.750	+1.363%	481,748	-22.530%
2025-01-24	122.120	124.8700	117.9100	118.140	-3.259%	670,656	-21.475%
2025-01-23	114.900	122.2400	113.9800	122.120	+6.035%	689,227	-24.034%
2025-01-22	116.980	117.0000	113.3500	115.170	-1.774%	545,735	-19.450%
2025-01-21	112.410	118.4400	111.1200	117.250	+4.753%	686,897	-20.878%
2025-01-17	113.560	114.6700	111.9300	111.930	-0.736%	451,921	-17.118%
2025-01-16	112.990	114.1300	112.0300	112.760	-0.801%	355,138	-17.728%
2025-01-15	114.310	116.7300	113.5100	113.670	+1.103%	524,160	-18.387%
2025-01-14	116.940	117.6945	111.2000	112.430	-1.152%	843,256	-17.486%
2025-01-13	118.000	118.7300	112.5200	113.740	-7.416%	1,124,268	-18.437%
2025-01-10	122.630	124.4900	120.4100	122.850	+0.573%	522,506	-24.485%
2025-01-08	125.950	126.4799	121.8000	122.150	-3.728%	750,258	-24.052%
2025-01-07	122.240	129.2700	121.7000	126.880	+5.549%	1,992,191	-26.884%
2025-01-06	117.740	121.4600	116.0700	120.210	+3.817%	816,871	-22.827%
2025-01-03	115.400	116.7400	114.6953	115.790	+0.425%	275,959	-19.881%
2025-01-02	114.930	116.6362	114.0100	115.300	+1.185%	446,680	-19.540%
2024-12-31	113.940	113.9980	111.5900	113.950	+1.217%	321,030	-18.587%
2024-12-30	112.890	114.9300	110.6050	112.580	-1.202%	485,887	-17.596%
2024-12-27	113.110	115.2500	112.9200	113.950	+0.158%	281,264	-18.587%
2024-12-26	114.120	115.8500	113.4700	113.770	-0.315%	323,673	-18.458%
2024-12-24	112.800	114.4200	112.2345	114.130	+0.546%	131,795	-18.715%
2024-12-23	112.190	114.4600	112.1900	113.510	+0.380%	346,317	-18.272%
2024-12-20	110.760	115.3400	109.8000	113.080	+1.563%	864,119	-17.961%
2024-12-19	111.610	112.3200	109.5200	111.340	-0.242%	933,943	-16.679%
2024-12-18	116.000	117.1100	110.0200	111.610	-4.924%	774,275	-16.880%
2024-12-17	115.350	118.9800	114.4800	117.390	+2.775%	631,633	-20.973%
2024-12-16	119.640	119.6400	112.9100	114.220	-5.117%	992,599	-18.780%
2024-12-13	118.760	121.7000	117.7600	120.380	-0.257%	560,802	-22.936%
2024-12-12	119.340	123.3000	118.5000	120.690	+1.131%	655,568	-23.134%
2024-12-11	119.960	121.8800	118.5800	119.340	+2.131%	650,186	-22.264%
2024-12-10	121.290	123.2900	116.7300	116.850	-3.286%	531,711	-20.608%
2024-12-09	121.190	122.0800	119.2000	120.820	-0.739%	508,743	-23.216%
2024-12-06	120.280	125.4000	119.3400	121.720	+2.423%	966,484	-23.784%
2024-12-05	114.260	120.6700	112.9600	118.840	+3.609%	674,720	-21.937%
2024-12-04	115.200	116.9800	114.0400	114.700	-0.770%	373,040	-19.119%
2024-12-03	117.250	118.8400	115.3000	115.590	-1.374%	570,955	-19.742%
2024-12-02	118.390	119.6500	116.5800	117.200	-1.005%	568,503	-20.845%
2024-11-29	120.400	120.4800	117.7900	118.390	-1.930%	517,869	-21.640%
2024-11-27	119.000	121.5100	118.6000	120.720	+1.839%	601,151	-23.153%
2024-11-26	119.730	121.8000	117.0000	118.540	-1.838%	765,703	-21.739%
2024-11-25	114.100	121.1100	113.4400	120.760	+6.744%	1,920,457	-23.178%
2024-11-22	107.870	114.3199	107.4100	113.130	+4.527%	1,178,011	-17.997%
2024-11-21	102.380	108.7400	101.2600	108.230	+5.962%	1,029,645	-14.284%
2024-11-20	105.800	105.8200	101.0200	102.140	-4.004%	1,122,448	-9.174%
2024-11-19	102.780	108.0100	102.6700	106.400	+4.447%	1,100,566	-12.810%
2024-11-18	99.300	102.4800	98.2500	101.870	+2.156%	1,175,010	-8.933%
2024-11-15	99.890	101.6500	94.3100	99.720	-3.708%	3,375,718	-6.970%
2024-11-14	112.900	115.9300	102.1400	103.560	-7.104%	1,653,832	-10.419%
2024-11-13	105.790	113.2000	105.7900	111.480	+4.853%	1,177,825	-16.783%
2024-11-12	107.420	108.9000	105.6200	106.320	-2.216%	581,242	-12.745%
2024-11-11	110.450	110.9600	107.5400	108.730	-1.726%	1,143,923	-14.679%
2024-11-08	112.830	115.3200	110.0100	110.640	+2.558%	1,231,466	-16.151%
2024-11-07	107.660	110.4800	106.7000	107.880	+1.163%	536,752	-14.006%
2024-11-06	107.520	109.2863	102.5200	106.640	-3.902%	1,189,705	-13.006%
2024-11-05	108.850	111.2500	108.3527	110.970	+1.835%	401,866	-16.401%
2024-11-04	112.130	113.9800	107.1900	108.970	-2.252%	744,270	-14.866%
2024-11-01	113.320	113.7600	109.5800	111.480	-1.432%	929,875	-16.783%
2024-10-31	112.800	113.4300	110.2000	113.100	-0.737%	532,430	-17.975%
2024-10-30	112.610	114.5700	110.9000	113.940	-0.061%	714,233	-18.580%
2024-10-29	114.240	115.8000	113.4700	114.010	+0.662%	486,854	-18.630%
2024-10-28	110.540	113.7500	110.2700	113.260	+2.516%	469,097	-18.091%
2024-10-25	111.500	112.1400	109.8550	110.480	-1.119%	342,979	-16.030%
2024-10-24	110.750	113.3400	110.7500	111.730	+0.676%	421,675	-16.969%
2024-10-23	111.000	111.6400	109.8100	110.980	+0.090%	287,796	-16.408%
2024-10-22	111.130	111.8900	109.5900	110.880	-0.627%	358,326	-16.333%
2024-10-21	111.580	112.0100	108.8600	111.580	-0.170%	547,131	-16.858%
2024-10-18	113.570	114.2200	108.7500	111.770	-2.359%	1,210,209	-16.999%
2024-10-17	117.300	117.6400	114.3650	114.470	-2.777%	696,752	-18.957%
2024-10-16	117.640	118.3950	116.4950	117.740	+0.179%	441,672	-21.208%
2024-10-15	118.970	119.8580	116.5950	117.530	-2.172%	567,788	-21.067%
2024-10-14	119.680	121.5700	119.6650	120.140	-0.315%	539,898	-22.782%
2024-10-11	118.190	120.9100	117.4600	120.520	+1.816%	444,855	-23.025%
2024-10-10	117.480	118.5300	115.7650	118.370	+0.766%	468,964	-21.627%
2024-10-09	119.280	119.4500	116.7200	117.470	-2.352%	537,142	-21.027%
2024-10-08	120.450	122.4650	120.1200	120.300	-1.028%	468,450	-22.884%
2024-10-07	122.190	124.0000	119.8810	121.550	-0.921%	853,284	-23.677%
2024-10-04	119.700	124.1400	119.6845	122.680	+2.404%	649,497	-24.381%
2024-10-03	118.800	120.0900	117.9400	119.800	+0.672%	624,960	-22.563%
2024-10-02	118.920	120.3000	115.1600	119.000	-0.775%	770,425	-22.042%
2024-10-01	119.910	120.7600	117.6700	119.930	+0.977%	749,398	-22.647%
2024-09-30	117.300	119.2000	116.9100	118.770	+0.465%	566,803	-21.891%
2024-09-27	119.170	119.3100	117.3000	118.220	+0.493%	525,651	-21.528%
2024-09-26	116.810	118.0000	115.2050	117.640	+1.589%	653,002	-21.141%
2024-09-25	117.710	119.7500	115.3300	115.800	-2.254%	899,864	-19.888%
2024-09-24	116.790	119.6000	115.0000	118.470	+4.794%	1,694,639	-21.693%
2024-09-23	113.470	114.1267	111.0001	113.050	+0.686%	877,273	-17.939%
2024-09-20	111.430	114.3300	110.4700	112.280	-0.204%	1,473,326	-17.376%
2024-09-19	117.180	117.2800	110.3400	112.510	-2.690%	1,941,563	-17.545%
2024-09-18	121.400	122.9900	115.5000	115.620	-7.289%	1,931,720	-19.763%
2024-09-17	127.400	131.4900	121.8800	124.710	+1.004%	2,553,981	-25.611%
2024-09-16	121.770	129.3800	120.9400	123.470	+0.057%	3,781,898	-24.864%
2024-09-13	105.080	125.4100	105.0000	123.400	+17.524%	6,215,600	-24.822%
2024-09-12	97.000	105.0700	95.4500	105.000	+5.772%	1,809,885	-11.648%
2024-09-11	100.990	101.6600	97.3300	99.270	-1.351%	868,539	-6.548%
2024-09-10	96.380	103.1900	96.3800	100.630	+0.099%	1,642,473	-7.811%
2024-09-09	91.330	101.1500	90.9200	100.530	+11.775%	2,352,789	-7.719%
2024-09-06	89.400	90.3900	88.3000	89.940	-0.233%	631,225	+3.147%
2024-09-05	88.840	91.6800	88.8400	90.150	+1.269%	555,542	+2.906%
2024-09-04	86.660	89.4200	86.4500	89.020	+1.159%	457,990	+4.213%
2024-09-03	88.080	88.9400	86.8600	88.000	-0.249%	730,684	+5.420%
2024-08-30	87.680	88.6600	87.0000	88.220	+0.708%	593,438	+5.158%
2024-08-29	87.500	89.4800	87.5000	87.600	-0.680%	466,984	+5.902%
2024-08-28	85.000	88.4700	85.0000	88.200	+1.251%	440,712	+5.181%
2024-08-27	88.210	88.2100	86.3000	87.110	-0.457%	285,115	+6.498%
2024-08-26	88.690	90.2400	87.2100	87.510	-0.771%	471,524	+6.011%
2024-08-23	88.310	89.6800	87.7600	88.190	+1.101%	435,910	+5.193%
2024-08-22	88.800	89.1700	87.1400	87.230	-1.978%	369,327	+6.351%
2024-08-21	88.830	89.5300	87.7600	88.990	+0.520%	389,330	+4.248%
2024-08-20	89.080	90.5800	88.2700	88.530	-1.557%	648,242	+4.789%
2024-08-19	85.250	90.7800	85.2500	89.930	+5.564%	1,373,443	+3.158%
2024-08-16	84.250	85.6700	82.4600	85.190	-2.361%	1,078,441	+8.898%
2024-08-15	84.340	87.5700	84.3400	87.250	+2.829%	749,384	+6.327%
2024-08-14	83.780	85.5800	82.9000	84.850	+2.426%	615,743	+9.334%
2024-08-13	79.990	83.1200	79.8800	82.840	+2.754%	1,035,426	+11.987%
2024-08-12	80.830	81.0200	79.9400	80.620	-0.223%	316,578	+15.071%
2024-08-09	80.500	81.1000	79.1400	80.800	+0.335%	420,537	+14.814%
2024-08-08	78.570	81.1000	78.4700	80.530	+1.615%	532,262	+15.199%
2024-08-07	81.540	81.7500	78.3900	79.250	-0.314%	783,578	+17.060%
2024-08-06	78.600	80.3400	76.8400	79.500	+1.455%	740,966	+16.692%
2024-08-05	76.550	81.1900	76.5301	78.360	-4.451%	1,659,359	+18.389%
2024-08-02	82.140	82.7400	80.3600	82.010	+1.648%	1,312,858	+13.120%
2024-08-01	82.720	82.7400	80.2300	80.680	-6.404%	1,105,558	+14.985%
2024-07-31	87.110	87.5400	85.6400	86.200	-0.623%	411,195	+7.622%
2024-07-30	87.880	88.9800	86.0200	86.740	+0.150%	757,997	+6.952%
2024-07-29	86.010	86.7500	85.0100	86.610	+0.780%	357,741	+7.112%
2024-07-26	85.050	86.1423	84.9200	85.940	+1.488%	260,687	+7.947%
2024-07-25	82.980	85.9600	82.7000	84.680	+1.852%	405,593	+9.554%
2024-07-24	83.080	84.4500	82.6050	83.140	-2.760%	505,779	+11.583%
2024-07-23	85.310	85.8500	83.7700	85.500	-0.674%	265,259	+8.503%
2024-07-22	86.720	86.8000	84.4200	86.080	+0.725%	399,647	+7.772%
2024-07-19	86.010	86.4500	85.0200	85.460	-1.054%	357,225	+8.554%
2024-07-18	87.060	87.6200	85.9700	86.370	-0.116%	512,465	+7.410%
2024-07-17	86.780	87.8700	85.0200	86.470	-0.403%	483,524	+7.286%
2024-07-16	84.410	86.9100	84.1700	86.820	+3.050%	572,639	+6.853%
2024-07-15	84.950	84.9500	83.1700	84.250	-0.824%	397,200	+10.113%
2024-07-12	85.740	86.9800	83.6200	84.950	+0.295%	848,005	+9.205%
2024-07-11	81.980	85.4400	81.8400	84.700	+4.182%	740,156	+9.528%
2024-07-10	80.920	81.6900	80.2000	81.300	+0.981%	787,422	+14.108%
2024-07-09	80.520	81.1300	79.8810	80.510	+0.025%	361,705	+15.228%
2024-07-08	80.670	81.1600	79.6500	80.490	+0.499%	469,809	+15.257%
2024-07-05	80.290	80.8200	79.2900	80.090	+0.288%	471,824	+15.832%
2024-07-03	79.650	81.5000	79.3800	79.860	+1.397%	594,056	+16.166%
2024-07-02	78.790	79.2300	78.0200	78.760	-0.089%	486,125	+17.788%
2024-07-01	80.220	81.8800	78.6800	78.830	-1.904%	887,668	+17.684%
2024-06-28	80.920	81.4400	80.0200	80.360	-0.025%	548,653	+15.443%
2024-06-27	82.530	82.6399	80.3000	80.380	-2.593%	975,458	+15.414%
2024-06-26	84.130	84.2000	82.0400	82.520	-2.204%	786,007	+12.421%
2024-06-25	84.830	85.7900	84.0600	84.380	-2.575%	564,777	+9.943%
2024-06-24	86.980	87.1800	85.2050	86.610	+2.328%	1,118,793	+7.112%
2024-06-21	85.810	86.0900	83.7200	84.640	-1.444%	1,028,597	+9.605%
2024-06-20	85.520	86.6200	85.5200	85.880	-0.452%	478,030	+8.023%
2024-06-18	88.440	88.6100	85.3200	86.270	-2.454%	891,724	+7.534%
2024-06-17	91.200	91.2000	87.2100	88.440	-3.953%	1,127,766	+4.896%
2024-06-14	94.260	95.2410	92.0150	92.080	-4.083%	762,984	+0.749%
2024-06-13	97.790	98.2800	95.2400	96.000	-1.951%	375,540	-3.365%
2024-06-12	101.850	101.8700	97.5100	97.910	-0.901%	510,518	-5.250%
2024-06-11	97.640	99.3600	97.1101	98.800	+0.837%	467,132	-6.103%
2024-06-10	99.660	99.9600	97.4000	97.980	-2.352%	645,447	-5.317%
2024-06-07	101.000	101.9600	100.2900	100.340	-1.444%	371,235	-7.544%
2024-06-06	102.560	104.3300	101.6800	101.810	-0.673%	616,811	-8.879%
2024-06-05	99.700	102.7000	98.5500	102.500	+3.036%	883,734	-9.493%
2024-06-04	103.320	103.3200	99.1144	99.480	-3.295%	1,017,116	-6.745%
2024-06-03	100.000	103.7500	99.6700	102.870	+2.256%	945,649	-9.818%
2024-05-31	99.500	103.5700	98.6200	100.600	+1.873%	1,602,730	-7.783%
2024-05-30	94.000	103.4100	92.3900	98.750	+5.921%	2,791,326	-6.056%
2024-05-29	93.020	93.5400	91.5700	93.230	-0.925%	430,850	-0.493%
2024-05-28	97.720	97.7200	92.5700	94.100	-2.940%	862,278	-1.413%
2024-05-24	99.000	99.2700	94.5200	96.950	-2.071%	1,242,994	-4.312%
2024-05-23	101.750	101.9500	97.6800	99.000	-3.226%	1,550,684	-6.293%
2024-05-22	92.000	102.6600	91.8000	102.300	+11.111%	3,608,268	-9.316%
2024-05-21	91.620	92.2600	90.9000	92.070	-0.433%	317,215	+0.760%
2024-05-20	90.570	92.6700	90.2400	92.470	+2.053%	340,446	+0.324%
2024-05-17	92.800	92.8000	90.5350	90.610	-2.549%	468,345	+2.384%
2024-05-16	92.000	93.3000	91.7800	92.980	+0.846%	382,634	-0.226%
2024-05-15	93.000	93.0000	91.6042	92.200	-0.087%	468,427	+0.618%
2024-05-14	92.790	93.2200	91.7100	92.280	-0.475%	271,517	+0.531%
2024-05-13	92.560	93.4800	92.4132	92.720	+1.145%	249,213	+0.054%
2024-05-10	92.590	93.3850	91.5300	91.670	-0.424%	389,576	+1.200%
2024-05-09	90.240	93.8600	90.1400	92.060	+2.141%	581,122	+0.771%
2024-05-08	90.720	90.9900	89.3800	90.130	-0.825%	343,666	+2.929%
2024-05-07	92.850	93.2300	90.7500	90.880	-2.646%	485,501	+2.080%
2024-05-06	90.090	95.2900	89.9400	93.350	+0.679%	1,096,725	-0.621%
2024-05-03	93.420	93.5400	91.6000	92.720	+0.520%	663,100	+0.054%
2024-05-02	90.750	92.4000	90.6800	92.240	+2.546%	560,537	+0.575%
2024-05-01	86.770	90.6600	86.3600	89.950	+1.272%	426,983	+3.135%
2024-04-30	88.390	89.6200	87.8700	88.820	+0.989%	403,020	+4.447%
2024-04-29	87.010	89.5300	87.0100	87.950	+0.849%	408,861	+5.480%
2024-04-26	87.400	88.3200	86.8900	87.210	+0.577%	348,531	+6.375%
2024-04-25	87.980	88.2400	86.1300	86.710	-1.567%	434,017	+6.989%
2024-04-24	88.590	89.4500	87.8200	88.090	-0.452%	267,227	+5.313%
2024-04-23	88.080	89.5200	87.5800	88.490	+0.545%	362,446	+4.837%
2024-04-22	86.880	88.7200	86.5000	88.010	+1.382%	522,705	+5.408%
2024-04-19	85.700	87.5900	85.6250	86.810	+0.743%	1,204,779	+6.866%
2024-04-18	85.670	86.7700	85.6050	86.170	-0.266%	571,853	+7.659%
2024-04-17	86.630	86.8750	85.4000	86.400	+0.069%	1,263,898	+7.373%
2024-04-16	86.440	87.3150	86.1400	86.340	-1.764%	777,820	+7.447%
2024-04-15	86.120	88.9550	86.0650	87.890	+1.630%	752,691	+5.552%
2024-04-12	86.690	86.7900	85.6000	86.480	-0.609%	726,723	+7.273%
2024-04-11	89.640	89.6400	86.8100	87.010	-1.850%	574,536	+6.620%
2024-04-10	88.530	89.3900	87.6100	88.650	-1.555%	429,437	+4.647%
2024-04-09	88.980	92.4800	88.8000	90.050	+0.829%	627,103	+3.021%
2024-04-08	90.460	90.8200	89.1800	89.310	-1.337%	647,374	+3.874%
2024-04-05	89.470	90.6999	89.0000	90.520	+0.645%	290,555	+2.486%
2024-04-04	91.650	91.8450	89.8500	89.940	-0.925%	326,170	+3.147%
2024-04-03	91.190	91.7300	89.5200	90.780	-0.819%	405,101	+2.192%
2024-04-02	93.000	93.0600	91.3200	91.530	-1.707%	351,084	+1.355%
2024-04-01	92.370	93.2400	91.1940	93.120	+0.943%	252,442	-0.376%
2024-03-28	92.900	93.8425	92.2000	92.250	-0.774%	433,116	+0.564%
2024-03-27	92.380	93.5550	90.8000	92.970	+1.385%	378,283	-0.215%
2024-03-26	93.500	93.5200	91.5000	91.700	-1.398%	360,719	+1.167%
2024-03-25	91.310	93.2400	91.1600	93.000	+1.274%	489,538	-0.247%
2024-03-22	91.500	92.0500	90.7800	91.830	-0.174%	558,715	+1.024%
2024-03-21	89.550	93.3900	88.1700	91.990	+2.211%	1,349,461	+0.848%
2024-03-20	88.930	90.1100	85.2129	90.000	-4.377%	2,966,663	+3.078%
2024-03-19	92.240	94.4394	92.2000	94.120	+1.215%	571,428	-1.434%
2024-03-18	92.920	94.0150	91.6500	92.990	+0.551%	459,242	-0.237%
2024-03-15	92.210	92.9500	91.4700	92.480	-0.463%	645,461	+0.314%
2024-03-14	94.050	94.3300	92.3700	92.910	-1.107%	638,368	-0.151%
2024-03-13	95.740	96.6800	93.3600	93.950	-1.859%	565,946	-1.256%
2024-03-12	96.820	96.9900	94.8000	95.730	-0.592%	411,429	-3.092%
2024-03-11	91.100	97.5000	90.8500	96.300	+5.511%	1,260,262	-3.666%
2024-03-08	91.090	91.5300	90.6900	91.270	+0.198%	266,557	+1.643%
2024-03-07	91.390	91.8900	90.6400	91.090	-0.328%	353,573	+1.844%
2024-03-06	91.100	92.1100	90.2700	91.390	+0.961%	576,189	+1.510%
2024-03-05	88.250	91.2500	88.2500	90.520	+1.366%	664,831	+2.486%
2024-03-04	89.890	90.4000	87.9001	89.300	-1.803%	619,412	+3.886%
2024-03-01	89.700	92.3130	89.4600	90.940	+2.226%	704,277	+2.012%
2024-02-29	91.630	91.9610	88.8301	88.960	-2.702%	735,565	+4.283%
2024-02-28	91.680	92.7600	91.1900	91.430	-1.466%	630,188	+1.466%
2024-02-27	93.520	95.0900	92.7300	92.790	-0.781%	429,649	-0.022%
2024-02-26	93.000	94.1800	92.5800	93.520	-0.479%	557,290	-0.802%
2024-02-23	94.260	94.8800	92.5100	93.970	+0.427%	493,335	-1.277%
2024-02-22	93.360	94.4800	92.4119	93.570	+0.895%	573,825	-0.855%
2024-02-21	90.860	92.8100	90.5200	92.740	+1.644%	325,075	+0.032%
2024-02-20	90.500	92.6180	90.5000	91.240	-0.469%	443,413	+1.677%
2024-02-16	92.260	92.5800	91.3500	91.670	-1.335%	415,302	+1.200%
2024-02-15	91.640	93.7500	91.3000	92.910	+1.585%	336,611	-0.151%
2024-02-14	91.140	92.1700	90.3400	91.460	+0.972%	503,292	+1.432%
2024-02-13	92.580	93.5600	90.4950	90.580	-3.495%	574,321	+2.418%
2024-02-12	93.000	94.0500	92.2500	93.860	+0.773%	548,628	-1.161%
2024-02-09	94.000	94.0000	91.5200	93.140	-1.020%	709,346	-0.397%
2024-02-08	95.200	95.3583	93.8500	94.100	-0.999%	355,075	-1.413%
2024-02-07	96.000	96.0000	94.1500	95.050	-0.990%	372,055	-2.399%
2024-02-06	93.510	96.0200	93.1700	96.000	+2.839%	383,316	-3.365%
2024-02-05	93.870	93.8700	92.3100	93.350	+0.756%	406,763	-0.621%
2024-02-02	93.560	93.8500	91.9800	92.650	-1.968%	439,395	+0.130%
2024-02-01	94.830	94.8500	92.9504	94.510	-0.558%	455,568	-1.841%
2024-01-31	94.000	96.7400	93.6800	95.040	+0.063%	532,664	-2.388%
2024-01-30	95.620	95.9900	93.9300	94.980	-0.835%	553,447	-2.327%
2024-01-29	94.530	95.8300	93.3200	95.780	+1.034%	532,110	-3.143%
2024-01-26	95.590	95.7034	92.6800	94.800	-2.167%	1,172,428	-2.141%
2024-01-25	98.060	99.2500	95.6800	96.900	-2.022%	2,088,328	-4.262%
2024-01-24	100.800	101.1300	97.9500	98.900	-1.386%	513,731	-6.198%
2024-01-23	99.700	100.3600	98.4450	100.290	+0.481%	621,624	-7.498%
2024-01-22	98.390	99.9100	97.5000	99.810	+1.619%	857,370	-7.053%
2024-01-19	97.300	98.3800	95.9000	98.220	+0.707%	1,547,774	-5.549%
2024-01-18	97.790	97.9900	96.3300	97.530	-0.072%	562,527	-4.881%
2024-01-17	97.800	97.9800	96.4500	97.600	-1.979%	816,448	-4.949%
2024-01-16	101.540	101.8800	99.4100	99.570	-3.862%	1,039,778	-6.829%
2024-01-12	103.700	106.5500	103.1600	103.570	-0.106%	368,249	-10.428%
2024-01-11	106.000	106.0000	100.5000	103.680	-2.189%	866,118	-10.523%
2024-01-10	107.780	107.8400	103.9700	106.000	-2.484%	1,127,921	-12.481%
2024-01-09	109.100	110.0000	106.6100	108.700	-2.842%	1,022,972	-14.655%
2024-01-08	112.920	112.9200	110.0650	111.880	+0.197%	656,651	-17.081%
2024-01-05	106.730	112.6000	105.6400	111.660	+3.879%	826,834	-16.917%
2024-01-04	110.140	110.8200	107.0600	107.490	-2.344%	522,637	-13.694%
2024-01-03	110.490	111.5864	108.3900	110.070	-2.025%	698,145	-15.717%
2024-01-02	105.170	114.6950	105.1700	112.345	+6.448%	1,370,583	-17.424%
2023-12-29	105.680	106.3800	104.1100	105.540	-0.170%	500,630	-12.100%
2023-12-28	106.840	107.7000	105.0000	105.720	-1.711%	527,455	-12.249%
2023-12-27	104.900	108.3629	104.9000	107.560	+2.702%	640,547	-13.750%
2023-12-26	105.740	105.9450	104.2350	104.730	-0.570%	383,892	-11.420%
2023-12-22	103.950	106.6000	103.5900	105.330	+1.699%	617,695	-11.924%
2023-12-21	103.490	105.0042	102.7100	103.570	+0.749%	731,019	-10.428%
2023-12-20	105.250	105.9700	102.2000	102.800	-3.664%	740,377	-9.757%
2023-12-19	104.500	107.0837	104.5000	106.710	+3.032%	950,261	-13.063%
2023-12-18	101.980	104.4250	101.1700	103.570	+1.341%	806,325	-10.428%
2023-12-15	104.180	105.9000	101.3200	102.200	-1.684%	911,717	-9.227%
2023-12-14	100.370	105.9400	99.2600	103.950	+6.966%	1,493,475	-10.755%
2023-12-13	94.520	97.3000	92.0200	97.180	-1.490%	1,926,921	-4.538%
2023-12-12	100.230	100.8300	96.8100	98.650	-1.831%	781,064	-5.960%
2023-12-11	101.870	101.9800	99.9300	100.490	-2.843%	739,487	-7.682%
2023-12-08	101.190	103.6200	100.7000	103.430	+1.477%	458,964	-10.306%
2023-12-07	101.330	102.0000	99.1400	101.925	+0.577%	809,777	-8.982%
2023-12-06	98.560	102.5099	97.6100	101.340	+2.633%	810,326	-8.457%
2023-12-05	98.600	99.0300	97.9300	98.740	-1.171%	800,594	-6.046%
2023-12-04	98.470	99.9600	95.1900	99.910	+0.513%	823,208	-7.146%
2023-12-01	96.790	99.6400	94.7000	99.400	-1.006%	802,924	-6.670%
2023-11-30	100.640	103.4100	99.2800	100.410	+1.169%	658,831	-7.609%
2023-11-29	98.800	102.0225	98.8000	99.250	+0.966%	426,875	-6.529%
2023-11-28	97.020	98.8500	95.8500	98.300	+1.487%	470,665	-5.626%
2023-11-27	99.940	99.9400	96.4238	96.860	-1.993%	492,425	-4.223%
2023-11-24	97.440	100.1200	97.1700	98.830	+0.888%	279,429	-6.132%

.dark-mode .DqyqGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqyqGj{ color: #333333; background-color: white; border: 2px solid #333333; }BNTXBioNTech SEstock NASDAQ ADR

BNTX
BioNTech SE
stock NASDAQ ADR