Biontech SE Historical Data

BNTX Page 18
Download
Date Close Price change Market cap Trading volume
Aug 31, 2020 $ 61.7
-3.20%
$ 15.42 million $ 1,727
Aug 30, 2020 $ 63.72
-0.12%
$ 15.93 million $ 573
Aug 29, 2020 $ 63.81
+0.03%
$ 15.95 million $ 574
Aug 28, 2020 $ 63.79
-1.61%
$ 15.95 million $ 574
Aug 27, 2020 $ 65.32
-3.49%
$ 16.33 million $ 3,266
Aug 26, 2020 $ 67.69
-3.84%
$ 16.92 million $ 3,384
Aug 25, 2020 $ 70.38
+0.57%
$ 17.59 million $ 70
Aug 24, 2020 $ 69.98
-3.78%
$ 17.49 million $ 210
Aug 23, 2020 $ 72.74
-0.06%
$ 18.18 million $ 5,455
Aug 22, 2020 $ 72.75
+0.04%
$ 18.19 million $ 5,456
Aug 21, 2020 $ 72.73
+10.07%
$ 18.18 million $ 5,455
Aug 20, 2020 $ 66.08
+1.64%
$ 16.52 million $ 1,982
Aug 19, 2020 $ 65.01
-3.95%
$ 16.25 million $ 2,015
Aug 18, 2020 $ 67.69
+0.54%
$ 16.92 million $ 1,489
Aug 13, 2020 $ 67.77
-1.64%
$ 16.94 million $ 27,920
Aug 12, 2020 $ 68.9
+0.81%
$ 17.23 million $ 28,388
Aug 11, 2020 $ 68.35
-6.93%
$ 17.09 million $ 28,161
Aug 10, 2020 $ 73.44
-4.31%
$ 18.36 million $ 147
Aug 9, 2020 $ 76.73
+0.00%
$ 19.18 million $ 7,059
Aug 8, 2020 $ 76.67
-0.08%
$ 19.17 million $ 7,054
Aug 7, 2020 $ 76.74
-0.39%
$ 19.19 million $ 7,060
Aug 6, 2020 $ 77.05
-4.80%
$ 19.26 million $ 5,085
Aug 5, 2020 $ 80.92
-2.32%
$ 20.23 million $ 1,861
Aug 4, 2020 $ 82.84
-2.43%
$ 20.71 million $ 7,125
Aug 3, 2020 $ 84.94
+3.75%
$ 21.23 million $ 1,274
Aug 2, 2020 $ 81.83
-0.03%
$ 20.46 million $ 655
Aug 1, 2020 $ 81.86
+0.08%
$ 20.46 million $ 655
Jul 31, 2020 $ 81.79
-2.40%
$ 20.45 million $ 654
Jul 30, 2020 $ 83.81
+1.84%
$ 20.95 million $ 922
Jul 29, 2020 $ 82.3
-3.21%
$ 20.57 million $ 448,937
Jul 28, 2020 $ 85.02
-1.58%
$ 21.26 million $ 4,336
Jul 27, 2020 $ 86.4
+2.77%
$ 21.6 million $ 9,590
Jul 26, 2020 $ 84.07
+0.06%
$ 21.02 million $ 34,551
Jul 25, 2020 $ 84.02
-0.02%
$ 21 million $ 34,532
Jul 24, 2020 $ 83.99
-4.57%
$ 21 million $ 34,520
Jul 23, 2020 $ 87.99
-14.29%
$ 22 million $ 16,279
Jul 22, 2020 $ 102.7
+12.18%
$ 25.67 million $ 56,381
Jul 21, 2020 $ 91.53
+4.04%
$ 22.88 million $ 54,918
Jul 20, 2020 $ 87.97
+3.73%
$ 21.99 million $ 130,284
Jul 19, 2020 $ 84.83
-0.07%
$ 21.21 million $ 3,139
Jul 18, 2020 $ 84.89
-0.01%
$ 21.22 million $ 3,141
Jul 17, 2020 $ 84.9
+11.88%
$ 21.22 million $ 3,141
Jul 16, 2020 $ 75.89
-2.32%
$ 18.97 million $ 76
Jul 15, 2020 $ 77.69
-7.19%
$ 19.42 million $ 93,229
Jul 14, 2020 $ 83.72
+8.01%
$ 20.93 million $ 586
Jul 13, 2020 $ 77.51
+10.44%
$ 19.38 million $ 187,735
Jul 12, 2020 $ 70.18
+0.04%
$ 17.54 million $ 351
Jul 11, 2020 $ 70.14
+0.03%
$ 17.54 million $ 351
Jul 10, 2020 $ 70.12
+7.13%
$ 17.53 million $ 351
Jul 9, 2020 $ 65.45
-3.29%
$ 16.36 million $ 13,483