StocksBioNTech SE (BNTX)
BNTX
Close Price: 90.29
Open Price: 89.27
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 115.4000015258789 | 116.73999786376953 | 114.69499969482422 | 115.79000091552734 | 310100 |
| 06 Jan 2025 | 117.73999786376953 | 121.45999908447266 | 116.06999969482422 | 120.20999908447266 | 861800 |
| 07 Jan 2025 | 122.23999786376953 | 129.27000427246094 | 121.69999694824219 | 126.87999725341797 | 2013800 |
| 08 Jan 2025 | 125.94999694824219 | 126.4800033569336 | 121.80000305175781 | 122.1500015258789 | 762400 |
| 10 Jan 2025 | 122.62999725341797 | 124.48999786376953 | 120.41000366210938 | 122.8499984741211 | 572900 |
| 13 Jan 2025 | 118.0 | 118.7300033569336 | 112.5199966430664 | 113.73999786376953 | 1180300 |
| 14 Jan 2025 | 116.94000244140625 | 117.69499969482422 | 111.19999694824219 | 112.43000030517578 | 929400 |
| 15 Jan 2025 | 114.30999755859375 | 116.7300033569336 | 113.51000213623047 | 113.66999816894531 | 581200 |
| 16 Jan 2025 | 112.98999786376953 | 114.12999725341797 | 112.02999877929688 | 112.76000213623047 | 483900 |
| 17 Jan 2025 | 113.55999755859375 | 114.66999816894531 | 111.93000030517578 | 111.93000030517578 | 459700 |
| 21 Jan 2025 | 112.41000366210938 | 118.44000244140625 | 111.12000274658203 | 117.25 | 747900 |
| 22 Jan 2025 | 116.9800033569336 | 117.0 | 113.3499984741211 | 115.16999816894531 | 612200 |
| 23 Jan 2025 | 114.9000015258789 | 122.23999786376953 | 113.9800033569336 | 122.12000274658203 | 712700 |
| 24 Jan 2025 | 122.12000274658203 | 124.87000274658203 | 117.91000366210938 | 118.13999938964844 | 695400 |
| 27 Jan 2025 | 118.41999816894531 | 121.33999633789062 | 118.00499725341797 | 119.75 | 529000 |
| 28 Jan 2025 | 118.91000366210938 | 124.87000274658203 | 118.6449966430664 | 124.30000305175781 | 923700 |
| 29 Jan 2025 | 124.30000305175781 | 126.7699966430664 | 119.30000305175781 | 121.16000366210938 | 673300 |
| 30 Jan 2025 | 121.44000244140625 | 124.0 | 120.0 | 120.87999725341797 | 649700 |
| 31 Jan 2025 | 121.16999816894531 | 124.9800033569336 | 119.84500122070312 | 123.7699966430664 | 865400 |
| 03 Feb 2025 | 120.44000244140625 | 122.22000122070312 | 117.48999786376953 | 119.81999969482422 | 737000 |
| 04 Feb 2025 | 120.3499984741211 | 123.19000244140625 | 115.0199966430664 | 117.13999938964844 | 1048100 |
| 05 Feb 2025 | 118.25 | 124.37000274658203 | 118.25 | 122.37999725341797 | 870900 |
| 06 Feb 2025 | 122.0 | 122.33999633789062 | 119.41500091552734 | 119.94000244140625 | 483600 |
| 07 Feb 2025 | 119.47000122070312 | 120.18000030517578 | 117.48999786376953 | 117.61000061035156 | 416100 |
| 10 Feb 2025 | 119.1500015258789 | 119.1500015258789 | 114.91000366210938 | 115.2699966430664 | 518500 |
| 11 Feb 2025 | 115.41999816894531 | 115.5 | 113.0 | 114.5 | 442000 |
| 12 Feb 2025 | 114.0 | 114.9000015258789 | 111.55999755859375 | 111.88999938964844 | 445700 |
| 13 Feb 2025 | 114.66000366210938 | 122.91999816894531 | 113.58000183105469 | 122.77999877929688 | 1271700 |
| 14 Feb 2025 | 119.91000366210938 | 122.25 | 117.91999816894531 | 119.83000183105469 | 654600 |
| 18 Feb 2025 | 120.80999755859375 | 124.48699951171875 | 118.51499938964844 | 122.75 | 710000 |
| 19 Feb 2025 | 120.29000091552734 | 121.12000274658203 | 118.5999984741211 | 119.58000183105469 | 548300 |
| 20 Feb 2025 | 119.58000183105469 | 120.63999938964844 | 115.66000366210938 | 117.87999725341797 | 866100 |
| 21 Feb 2025 | 118.87999725341797 | 123.87000274658203 | 116.5 | 120.01000213623047 | 1364000 |
| 24 Feb 2025 | 119.16999816894531 | 119.17500305175781 | 115.55000305175781 | 116.9800033569336 | 808300 |
| 25 Feb 2025 | 116.01000213623047 | 117.79000091552734 | 110.41200256347656 | 110.97000122070312 | 988200 |
| 26 Feb 2025 | 114.17500305175781 | 115.63999938964844 | 112.2300033569336 | 114.0 | 864600 |
| 27 Feb 2025 | 113.0 | 114.0 | 108.66999816894531 | 108.80000305175781 | 811200 |
| 28 Feb 2025 | 107.54000091552734 | 113.23999786376953 | 105.44999694824219 | 112.91999816894531 | 904200 |
| 03 Mar 2025 | 113.11000061035156 | 114.73999786376953 | 111.0 | 111.55999755859375 | 780300 |
| 04 Mar 2025 | 109.5999984741211 | 112.05000305175781 | 109.47000122070312 | 109.6500015258789 | 745500 |
| 05 Mar 2025 | 110.2699966430664 | 115.0999984741211 | 110.19000244140625 | 114.7699966430664 | 662900 |
| 06 Mar 2025 | 112.26000213623047 | 113.23999786376953 | 109.88999938964844 | 110.83000183105469 | 1051700 |
| 07 Mar 2025 | 110.5199966430664 | 112.8499984741211 | 108.11000061035156 | 108.77999877929688 | 1365100 |
| 10 Mar 2025 | 105.7699966430664 | 107.45999908447266 | 103.4800033569336 | 105.3499984741211 | 1170900 |
| 11 Mar 2025 | 103.52999877929688 | 104.76000213623047 | 98.25 | 98.38999938964844 | 1014200 |
| 12 Mar 2025 | 100.12999725341797 | 101.07499694824219 | 97.81999969482422 | 100.30999755859375 | 1549400 |
| 13 Mar 2025 | 100.08000183105469 | 104.16999816894531 | 97.41000366210938 | 97.46499633789062 | 677500 |
| 14 Mar 2025 | 98.29000091552734 | 99.69999694824219 | 97.94000244140625 | 99.47000122070312 | 685000 |
| 17 Mar 2025 | 99.2300033569336 | 102.81999969482422 | 99.18000030517578 | 100.86000061035156 | 626100 |
| 18 Mar 2025 | 100.31999969482422 | 100.48999786376953 | 98.43000030517578 | 98.95999908447266 | 626700 |
| 19 Mar 2025 | 98.7699966430664 | 99.98999786376953 | 98.45999908447266 | 99.2699966430664 | 507500 |
| 20 Mar 2025 | 99.77999877929688 | 100.30000305175781 | 95.61000061035156 | 96.2300033569336 | 945600 |
| 21 Mar 2025 | 95.81999969482422 | 96.04499816894531 | 94.5 | 95.37999725341797 | 787000 |
| 24 Mar 2025 | 95.6500015258789 | 100.98500061035156 | 95.5999984741211 | 100.63999938964844 | 982500 |
| 25 Mar 2025 | 101.13999938964844 | 101.69000244140625 | 96.5 | 97.05000305175781 | 552200 |
| 26 Mar 2025 | 97.08999633789062 | 98.1500015258789 | 93.4800033569336 | 95.9000015258789 | 1091400 |
| 27 Mar 2025 | 96.9000015258789 | 97.30000305175781 | 94.41000366210938 | 95.4000015258789 | 722300 |
| 28 Mar 2025 | 95.83999633789062 | 96.01000213623047 | 93.72000122070312 | 94.94999694824219 | 624400 |
| 31 Mar 2025 | 89.0 | 91.55999755859375 | 85.55000305175781 | 91.05999755859375 | 2311000 |
| 01 Apr 2025 | 92.2699966430664 | 92.38999938964844 | 87.6050033569336 | 90.29000091552734 | 1140700 |
| 02 Apr 2025 | 89.2699966430664 | 94.23500061035156 | 88.77999877929688 | 93.31999969482422 | 1251400 |