XETRA - Delayed Quote EUR
BioNTech SE (22UA.DE)
83.60
-2.55
(-2.96%)
At close: May 14 at 5:35:49 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| May 13, 2025 | 87.45 | 87.70 | 85.80 | 86.15 | 86.15 | 36,353 |
| May 12, 2025 | 83.40 | 86.90 | 83.25 | 86.65 | 86.65 | 50,021 |
| May 9, 2025 | 84.80 | 85.20 | 83.05 | 83.35 | 83.35 | 29,870 |
| May 8, 2025 | 83.60 | 84.90 | 81.90 | 83.95 | 83.95 | 81,497 |
| May 7, 2025 | 87.15 | 87.15 | 82.85 | 83.20 | 83.20 | 84,341 |
| May 6, 2025 | 89.70 | 89.75 | 86.90 | 87.95 | 87.95 | 37,439 |
| May 5, 2025 | 92.70 | 93.65 | 88.30 | 89.70 | 89.70 | 39,728 |
| May 2, 2025 | 91.65 | 93.50 | 91.15 | 92.60 | 92.60 | 25,524 |
| Apr 30, 2025 | 93.15 | 97.80 | 90.10 | 91.20 | 91.20 | 50,141 |
| Apr 29, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
| Apr 28, 2025 | 90.55 | 95.55 | 90.00 | 92.45 | 92.45 | 113,147 |
| Apr 25, 2025 | 105.40 | 109.50 | 100.50 | 102.10 | 102.10 | 53,303 |
| Apr 24, 2025 | 100.70 | 103.90 | 99.15 | 102.20 | 102.20 | 31,979 |
| Apr 23, 2025 | 92.50 | 105.60 | 92.15 | 101.40 | 101.40 | 190,937 |
| Apr 22, 2025 | 87.10 | 91.40 | 87.10 | 91.20 | 91.20 | 55,974 |
| Apr 17, 2025 | 87.25 | 87.30 | 85.20 | 85.55 | 85.55 | 26,111 |
| Apr 16, 2025 | 87.80 | 88.00 | 85.90 | 87.00 | 87.00 | 16,002 |
| Apr 15, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| Apr 14, 2025 | 85.15 | 90.55 | 84.60 | 90.25 | 90.25 | 102,068 |
| Apr 11, 2025 | 82.80 | 84.50 | 80.90 | 82.70 | 82.70 | 46,188 |
| Apr 10, 2025 | 86.00 | 86.00 | 81.40 | 81.90 | 81.90 | 44,938 |
| Apr 9, 2025 | 78.50 | 78.65 | 76.00 | 76.95 | 76.95 | 39,052 |
| Apr 8, 2025 | 79.75 | 83.40 | 79.40 | 81.10 | 81.10 | 64,295 |
| Apr 7, 2025 | 74.00 | 80.80 | 73.15 | 77.60 | 77.60 | 128,112 |
| Apr 4, 2025 | 82.35 | 83.05 | 78.65 | 80.50 | 80.50 | 80,437 |
| Apr 3, 2025 | 83.00 | 84.70 | 81.15 | 83.65 | 83.65 | 47,564 |
| Apr 2, 2025 | 83.10 | 86.70 | 82.05 | 85.20 | 85.20 | 48,958 |
| Apr 1, 2025 | 84.35 | 85.50 | 83.55 | 84.90 | 84.90 | 29,819 |
| Mar 31, 2025 | 86.90 | 87.20 | 79.20 | 82.45 | 82.45 | 124,992 |
| Mar 28, 2025 | 87.50 | 89.85 | 86.70 | 86.90 | 86.90 | 29,693 |
| Mar 27, 2025 | 89.15 | 90.00 | 87.45 | 88.10 | 88.10 | 18,240 |
| Mar 26, 2025 | 90.80 | 90.80 | 89.35 | 90.50 | 90.50 | 28,920 |
| Mar 25, 2025 | 93.50 | 94.00 | 91.00 | 91.00 | 91.00 | 26,911 |
| Mar 24, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| Mar 21, 2025 | 89.20 | 89.60 | 87.45 | 88.40 | 88.40 | 38,734 |
| Mar 20, 2025 | 91.50 | 92.50 | 89.35 | 89.55 | 89.55 | 28,073 |
| Mar 19, 2025 | 90.40 | 91.80 | 90.20 | 91.45 | 91.45 | 23,267 |
| Mar 18, 2025 | 91.95 | 92.75 | 90.60 | 91.30 | 91.30 | 20,804 |
| Mar 17, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| Mar 14, 2025 | 90.65 | 91.55 | 89.90 | 90.65 | 90.65 | 52,505 |
| Mar 13, 2025 | 92.00 | 95.95 | 90.70 | 91.40 | 91.40 | 71,836 |
| Mar 12, 2025 | 90.00 | 93.35 | 89.75 | 90.30 | 90.30 | 150,844 |
| Mar 11, 2025 | 94.25 | 95.85 | 90.90 | 91.25 | 91.25 | 66,596 |
| Mar 10, 2025 | 99.00 | 99.50 | 93.85 | 98.05 | 98.05 | 101,955 |
| Mar 7, 2025 | 101.80 | 103.80 | 100.70 | 101.60 | 101.60 | 41,608 |
| Mar 6, 2025 | 104.00 | 105.80 | 103.20 | 104.10 | 104.10 | 50,368 |
| Mar 5, 2025 | 104.00 | 106.60 | 101.80 | 104.10 | 104.10 | 53,768 |
| Mar 4, 2025 | 105.80 | 106.00 | 103.20 | 104.70 | 104.70 | 43,177 |
| Mar 3, 2025 | 108.30 | 109.30 | 107.30 | 107.60 | 107.60 | 56,726 |
| Feb 28, 2025 | 105.50 | 106.80 | 101.40 | 106.80 | 106.80 | 62,569 |
| Feb 27, 2025 | 108.90 | 109.20 | 107.20 | 108.50 | 108.50 | 40,410 |
| Feb 26, 2025 | 108.20 | 109.60 | 107.10 | 108.10 | 108.10 | 56,417 |
| Feb 25, 2025 | 112.20 | 112.80 | 109.10 | 109.30 | 109.30 | 32,104 |
| Feb 24, 2025 | 114.30 | 115.10 | 111.30 | 113.30 | 113.30 | 23,981 |
| Feb 21, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| Feb 20, 2025 | 114.80 | 115.40 | 110.90 | 113.70 | 113.70 | 22,912 |
| Feb 19, 2025 | 116.50 | 117.30 | 113.80 | 114.90 | 114.90 | 29,548 |
| Feb 18, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| Feb 17, 2025 | 114.20 | 115.10 | 113.80 | 114.70 | 114.70 | 15,067 |
| Feb 14, 2025 | 115.10 | 116.20 | 112.20 | 115.20 | 115.20 | 52,498 |
| Feb 13, 2025 | 107.80 | 115.00 | 107.00 | 113.10 | 113.10 | 64,997 |
| Feb 12, 2025 | 110.50 | 111.70 | 108.60 | 109.40 | 109.40 | 14,711 |
| Feb 11, 2025 | 112.00 | 112.50 | 109.40 | 111.00 | 111.00 | 39,741 |
| Feb 10, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| Feb 7, 2025 | 116.20 | 116.20 | 114.00 | 114.20 | 114.20 | 12,898 |
| Feb 6, 2025 | 118.00 | 118.50 | 115.90 | 116.10 | 116.10 | 13,366 |
| Feb 5, 2025 | 112.80 | 119.30 | 112.80 | 118.30 | 118.30 | 40,077 |
| Feb 4, 2025 | 116.40 | 118.70 | 111.10 | 112.90 | 112.90 | 43,872 |
| Feb 3, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| Jan 31, 2025 | 117.10 | 118.70 | 115.50 | 118.40 | 118.40 | 29,163 |
| Jan 30, 2025 | 118.00 | 118.90 | 116.40 | 118.60 | 118.60 | 16,137 |
| Jan 29, 2025 | 118.70 | 121.60 | 117.40 | 119.10 | 119.10 | 48,899 |
| Jan 28, 2025 | 114.70 | 119.10 | 113.40 | 116.10 | 116.10 | 45,948 |
| Jan 27, 2025 | 113.00 | 115.30 | 111.70 | 114.60 | 114.60 | 28,180 |
| Jan 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jan 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jan 22, 2025 | 112.00 | 112.80 | 108.70 | 110.00 | 110.00 | 40,991 |
| Jan 21, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| Jan 20, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| Jan 17, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| Jan 16, 2025 | 110.30 | 111.10 | 108.90 | 110.10 | 110.10 | 20,848 |
| Jan 15, 2025 | 110.80 | 113.10 | 109.50 | 111.40 | 111.40 | 28,098 |
| Jan 14, 2025 | 111.90 | 115.00 | 111.80 | 112.90 | 112.90 | 39,891 |
| Jan 13, 2025 | 120.00 | 120.00 | 112.40 | 114.10 | 114.10 | 77,851 |
| Jan 10, 2025 | 119.30 | 120.70 | 117.30 | 119.40 | 119.40 | 23,852 |
| Jan 9, 2025 | 119.50 | 120.00 | 117.80 | 118.30 | 118.30 | 11,190 |
| Jan 8, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| Jan 7, 2025 | 115.40 | 123.30 | 115.40 | 122.90 | 122.90 | 93,604 |
| Jan 6, 2025 | 112.80 | 115.70 | 111.80 | 114.60 | 114.60 | 31,003 |
| Jan 3, 2025 | 112.30 | 112.80 | 111.50 | 112.60 | 112.60 | 11,191 |
| Jan 2, 2025 | 109.10 | 113.30 | 109.10 | 112.80 | 112.80 | 23,115 |
| Dec 30, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Dec 27, 2024 | 108.00 | 110.30 | 108.00 | 110.00 | 110.00 | 13,656 |
| Dec 23, 2024 | 108.00 | 109.90 | 107.10 | 108.90 | 108.90 | 16,117 |
| Dec 20, 2024 | 105.90 | 109.60 | 104.50 | 108.50 | 108.50 | 40,013 |
| Dec 19, 2024 | 107.10 | 108.40 | 105.30 | 106.30 | 106.30 | 32,263 |
| Dec 18, 2024 | 112.00 | 112.40 | 110.20 | 111.50 | 111.50 | 17,001 |
| Dec 17, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| Dec 16, 2024 | 113.30 | 114.30 | 110.50 | 110.60 | 110.60 | 28,048 |
| Dec 13, 2024 | 114.90 | 115.30 | 112.40 | 115.10 | 115.10 | 22,631 |
| Dec 12, 2024 | 113.10 | 117.30 | 112.80 | 116.00 | 116.00 | 39,176 |
| Dec 11, 2024 | 112.00 | 116.00 | 111.90 | 113.90 | 113.90 | 67,482 |
| Dec 10, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| Dec 9, 2024 | 115.90 | 116.80 | 112.70 | 112.90 | 112.90 | 35,711 |
| Dec 6, 2024 | 111.80 | 118.80 | 111.10 | 116.00 | 116.00 | 44,670 |
| Dec 5, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| Dec 4, 2024 | 110.20 | 110.70 | 108.70 | 110.30 | 110.30 | 21,914 |
| Dec 3, 2024 | 112.10 | 113.00 | 110.50 | 112.70 | 112.70 | 31,667 |
| Dec 2, 2024 | 111.20 | 114.20 | 111.20 | 113.20 | 113.20 | 19,443 |
| Nov 29, 2024 | 113.30 | 114.90 | 111.70 | 113.60 | 113.60 | 25,885 |
| Nov 28, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| Nov 27, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| Nov 26, 2024 | 113.90 | 116.00 | 111.00 | 113.80 | 113.80 | 100,127 |
| Nov 25, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Nov 22, 2024 | 101.50 | 109.70 | 101.50 | 109.00 | 109.00 | 74,388 |
| Nov 21, 2024 | 97.55 | 99.15 | 96.55 | 99.00 | 99.00 | 26,138 |
| Nov 20, 2024 | 101.20 | 101.60 | 97.40 | 97.60 | 97.60 | 35,649 |
| Nov 19, 2024 | 97.30 | 101.90 | 96.25 | 101.10 | 101.10 | 58,714 |
| Nov 18, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Nov 15, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Nov 14, 2024 | 106.00 | 109.80 | 105.50 | 106.80 | 106.80 | 52,011 |
| Nov 13, 2024 | 100.00 | 105.70 | 99.40 | 105.50 | 105.50 | 57,226 |
| Nov 12, 2024 | 102.40 | 102.50 | 100.00 | 101.60 | 101.60 | 35,704 |
| Nov 11, 2024 | 103.80 | 105.00 | 101.80 | 102.00 | 102.00 | 40,451 |
| Nov 8, 2024 | 102.60 | 107.30 | 102.10 | 104.50 | 104.50 | 59,118 |
| Nov 7, 2024 | 99.00 | 102.00 | 98.05 | 99.40 | 99.40 | 41,647 |
| Nov 6, 2024 | 101.30 | 105.70 | 96.10 | 99.40 | 99.40 | 99,777 |
| Nov 5, 2024 | 100.00 | 101.70 | 99.35 | 101.20 | 101.20 | 23,794 |
| Nov 4, 2024 | 101.60 | 106.40 | 98.30 | 102.20 | 102.20 | 55,111 |
| Nov 1, 2024 | 103.20 | 104.40 | 101.20 | 102.40 | 102.40 | 25,693 |
| Oct 31, 2024 | 104.50 | 104.70 | 101.60 | 103.30 | 103.30 | 25,901 |
| Oct 30, 2024 | 105.00 | 105.70 | 102.50 | 105.00 | 105.00 | 32,074 |
| Oct 29, 2024 | 104.40 | 107.00 | 104.20 | 105.60 | 105.60 | 35,822 |
| Oct 28, 2024 | 101.70 | 104.60 | 101.30 | 104.30 | 104.30 | 31,935 |
| Oct 25, 2024 | 102.70 | 103.40 | 101.90 | 102.10 | 102.10 | 15,668 |
| Oct 24, 2024 | 102.50 | 104.90 | 102.50 | 103.90 | 103.90 | 14,444 |
| Oct 23, 2024 | 102.40 | 103.20 | 101.70 | 102.50 | 102.50 | 13,609 |
| Oct 22, 2024 | 102.00 | 103.30 | 101.50 | 102.50 | 102.50 | 21,152 |
| Oct 21, 2024 | 102.70 | 103.20 | 100.80 | 101.00 | 101.00 | 27,521 |
| Oct 18, 2024 | 105.70 | 106.20 | 100.00 | 101.50 | 101.50 | 64,768 |
| Oct 17, 2024 | 109.20 | 109.20 | 107.20 | 107.50 | 107.50 | 13,639 |
| Oct 16, 2024 | 108.00 | 108.90 | 106.90 | 108.00 | 108.00 | 15,015 |
| Oct 15, 2024 | 110.30 | 110.40 | 107.00 | 107.60 | 107.60 | 20,224 |
| Oct 14, 2024 | 110.20 | 111.30 | 109.20 | 110.50 | 110.50 | 25,135 |
| Oct 11, 2024 | 108.10 | 110.00 | 106.90 | 109.40 | 109.40 | 13,636 |
| Oct 10, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| Oct 9, 2024 | 109.60 | 109.80 | 107.80 | 108.80 | 108.80 | 38,245 |
| Oct 8, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 7, 2024 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 39,895 |
| Oct 4, 2024 | 108.40 | 112.50 | 108.20 | 110.20 | 110.20 | 39,102 |
| Oct 3, 2024 | 108.80 | 108.80 | 106.90 | 108.70 | 108.70 | 22,024 |
| Oct 2, 2024 | 107.70 | 108.80 | 104.50 | 108.80 | 108.80 | 36,346 |
| Oct 1, 2024 | 107.00 | 108.60 | 106.10 | 106.90 | 106.90 | 45,192 |
| Sep 30, 2024 | 106.10 | 107.00 | 104.70 | 105.80 | 105.80 | 26,397 |
| Sep 27, 2024 | 105.10 | 107.60 | 105.10 | 105.70 | 105.70 | 42,770 |
| Sep 26, 2024 | 105.00 | 106.30 | 103.20 | 103.70 | 103.70 | 34,094 |
| Sep 25, 2024 | 105.80 | 107.10 | 104.70 | 106.40 | 106.40 | 22,074 |
| Sep 24, 2024 | 104.50 | 107.00 | 103.40 | 106.30 | 106.30 | 56,775 |
| Sep 23, 2024 | 102.00 | 102.80 | 101.10 | 101.70 | 101.70 | 19,207 |
| Sep 20, 2024 | 101.30 | 102.40 | 99.70 | 101.90 | 101.90 | 25,763 |
| Sep 19, 2024 | 106.00 | 106.90 | 101.00 | 101.40 | 101.40 | 102,276 |
| Sep 18, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| Sep 17, 2024 | 113.90 | 118.30 | 110.50 | 111.80 | 111.80 | 126,660 |
| Sep 16, 2024 | 107.70 | 116.20 | 105.80 | 113.60 | 113.60 | 352,771 |
| Sep 13, 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
| Sep 12, 2024 | 90.00 | 90.40 | 86.50 | 89.95 | 89.95 | 56,403 |
| Sep 11, 2024 | 91.10 | 92.20 | 88.95 | 89.75 | 89.75 | 32,958 |
| Sep 10, 2024 | 88.80 | 93.35 | 88.20 | 92.25 | 92.25 | 74,858 |
| Sep 9, 2024 | 80.95 | 86.30 | 80.55 | 86.30 | 86.30 | 56,896 |
| Sep 6, 2024 | 81.40 | 81.45 | 80.15 | 80.45 | 80.45 | 18,448 |
| Sep 5, 2024 | 79.90 | 82.55 | 79.35 | 81.55 | 81.55 | 24,645 |
| Sep 4, 2024 | 78.65 | 80.45 | 78.05 | 80.45 | 80.45 | 16,230 |
| Sep 3, 2024 | 79.40 | 80.25 | 77.00 | 79.60 | 79.60 | 38,388 |
| Sep 2, 2024 | 79.80 | 80.10 | 78.45 | 79.45 | 79.45 | 11,032 |
| Aug 30, 2024 | 79.55 | 79.90 | 78.60 | 79.20 | 79.20 | 14,428 |
| Aug 29, 2024 | 78.60 | 80.75 | 78.60 | 80.40 | 80.40 | 28,844 |
| Aug 28, 2024 | 78.00 | 78.55 | 76.35 | 78.20 | 78.20 | 20,432 |
| Aug 27, 2024 | 79.15 | 79.55 | 77.40 | 77.80 | 77.80 | 26,204 |
| Aug 26, 2024 | 79.50 | 80.85 | 79.10 | 79.50 | 79.50 | 16,525 |
| Aug 23, 2024 | 78.80 | 80.50 | 78.45 | 78.70 | 78.70 | 15,320 |
| Aug 22, 2024 | 79.80 | 80.10 | 79.35 | 79.65 | 79.65 | 11,923 |
| Aug 21, 2024 | 80.05 | 80.60 | 78.95 | 79.65 | 79.65 | 8,890 |
| Aug 20, 2024 | 80.95 | 81.45 | 79.70 | 80.40 | 80.40 | 64,506 |
| Aug 19, 2024 | 77.75 | 81.65 | 77.10 | 81.65 | 81.65 | 39,251 |
| Aug 16, 2024 | 79.50 | 79.75 | 75.10 | 76.20 | 76.20 | 69,233 |
| Aug 15, 2024 | 77.00 | 78.40 | 76.55 | 77.85 | 77.85 | 59,235 |
| Aug 14, 2024 | 75.30 | 76.15 | 75.20 | 75.60 | 75.60 | 42,564 |
| Aug 13, 2024 | 74.15 | 75.25 | 72.95 | 75.10 | 75.10 | 40,927 |
| Aug 12, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| Aug 9, 2024 | 73.70 | 74.00 | 72.40 | 72.65 | 72.65 | 18,107 |
| Aug 8, 2024 | 73.00 | 74.00 | 71.60 | 74.00 | 74.00 | 28,803 |
| Aug 7, 2024 | 74.05 | 74.80 | 73.50 | 74.70 | 74.70 | 107,576 |
| Aug 6, 2024 | 73.00 | 73.80 | 70.45 | 72.15 | 72.15 | 32,413 |
| Aug 5, 2024 | 70.65 | 74.15 | 69.70 | 71.80 | 71.80 | 137,752 |
| Aug 2, 2024 | 74.85 | 75.50 | 73.70 | 74.20 | 74.20 | 37,478 |
| Aug 1, 2024 | 79.75 | 80.40 | 74.70 | 75.55 | 75.55 | 71,244 |
| Jul 31, 2024 | 80.85 | 82.15 | 79.00 | 79.70 | 79.70 | 25,994 |
| Jul 30, 2024 | 79.60 | 82.45 | 79.40 | 80.75 | 80.75 | 49,648 |
| Jul 29, 2024 | 79.60 | 80.15 | 78.65 | 79.20 | 79.20 | 22,616 |
| Jul 26, 2024 | 78.25 | 79.25 | 78.10 | 79.10 | 79.10 | 11,364 |
| Jul 25, 2024 | 76.90 | 78.40 | 76.00 | 78.20 | 78.20 | 16,948 |
| Jul 24, 2024 | 78.65 | 78.80 | 76.25 | 76.90 | 76.90 | 16,791 |
| Jul 23, 2024 | 78.80 | 79.50 | 77.30 | 78.45 | 78.45 | 22,402 |
| Jul 22, 2024 | 78.70 | 79.60 | 77.75 | 78.30 | 78.30 | 16,442 |
| Jul 19, 2024 | 79.45 | 79.50 | 78.20 | 78.55 | 78.55 | 12,742 |
| Jul 18, 2024 | 79.00 | 80.25 | 79.00 | 80.15 | 80.15 | 20,472 |
| Jul 17, 2024 | 79.25 | 80.20 | 78.35 | 78.50 | 78.50 | 33,397 |
| Jul 16, 2024 | 77.20 | 79.30 | 76.90 | 78.75 | 78.75 | 24,097 |
| Jul 15, 2024 | 78.20 | 78.75 | 76.20 | 77.70 | 77.70 | 25,131 |
| Jul 12, 2024 | 78.20 | 79.75 | 77.15 | 77.25 | 77.25 | 40,788 |
| Jul 11, 2024 | 75.00 | 77.35 | 74.60 | 77.15 | 77.15 | 25,501 |
| Jul 10, 2024 | 74.10 | 75.40 | 74.10 | 74.60 | 74.60 | 23,617 |
| Jul 9, 2024 | 74.15 | 74.90 | 73.75 | 73.95 | 73.95 | 31,655 |
| Jul 8, 2024 | 74.40 | 75.85 | 73.70 | 73.70 | 73.70 | 33,438 |
| Jul 5, 2024 | 75.30 | 75.40 | 73.45 | 73.75 | 73.75 | 31,132 |
| Jul 4, 2024 | 74.50 | 75.25 | 74.00 | 74.70 | 74.70 | 18,614 |
| Jul 3, 2024 | 73.70 | 75.50 | 73.30 | 74.05 | 74.05 | 81,990 |
| Jul 2, 2024 | 73.65 | 74.10 | 72.85 | 73.50 | 73.50 | 35,591 |
| Jul 1, 2024 | 75.50 | 76.15 | 74.35 | 74.35 | 74.35 | 40,914 |
| Jun 28, 2024 | 75.30 | 76.05 | 74.90 | 75.25 | 75.25 | 28,698 |
| Jun 27, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| Jun 26, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| Jun 25, 2024 | 80.75 | 81.05 | 79.20 | 79.80 | 79.80 | 19,760 |
| Jun 24, 2024 | 78.50 | 81.05 | 78.25 | 80.90 | 80.90 | 71,845 |
| Jun 21, 2024 | 80.25 | 80.55 | 79.05 | 79.05 | 79.05 | 46,520 |
| Jun 20, 2024 | 80.10 | 80.85 | 79.60 | 80.45 | 80.45 | 41,471 |
| Jun 19, 2024 | 80.50 | 80.50 | 79.55 | 80.15 | 80.15 | 37,476 |
| Jun 18, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| Jun 17, 2024 | 87.35 | 87.35 | 82.80 | 82.80 | 82.80 | 41,516 |
| Jun 14, 2024 | 89.25 | 89.50 | 87.00 | 87.45 | 87.45 | 25,476 |
| Jun 13, 2024 | 90.45 | 90.70 | 89.05 | 89.35 | 89.35 | 17,417 |
| Jun 12, 2024 | 91.85 | 93.85 | 90.10 | 90.60 | 90.60 | 32,997 |
| Jun 11, 2024 | 91.05 | 91.75 | 90.20 | 91.05 | 91.05 | 19,336 |
| Jun 10, 2024 | 93.05 | 93.60 | 90.85 | 91.05 | 91.05 | 18,119 |
| Jun 7, 2024 | 93.55 | 94.25 | 92.85 | 94.25 | 94.25 | 15,575 |
| Jun 6, 2024 | 94.10 | 95.90 | 93.50 | 93.90 | 93.90 | 68,384 |
| Jun 5, 2024 | 91.70 | 93.05 | 90.75 | 92.60 | 92.60 | 25,416 |
| Jun 4, 2024 | 94.15 | 95.00 | 91.60 | 92.00 | 92.00 | 39,866 |
| Jun 3, 2024 | 93.50 | 95.30 | 91.80 | 94.30 | 94.30 | 49,970 |
| May 31, 2024 | 91.30 | 95.35 | 90.35 | 92.25 | 92.25 | 99,517 |
| May 30, 2024 | 85.90 | 87.10 | 85.70 | 85.95 | 85.95 | 30,045 |
| May 29, 2024 | 86.20 | 86.45 | 84.65 | 85.15 | 85.15 | 20,695 |
| May 28, 2024 | 90.25 | 90.50 | 86.20 | 86.60 | 86.60 | 52,805 |
| May 27, 2024 | 91.50 | 91.50 | 89.70 | 89.70 | 89.70 | 20,630 |
| May 24, 2024 | 91.20 | 92.20 | 87.80 | 87.80 | 87.80 | 61,060 |
| May 23, 2024 | 92.05 | 96.35 | 90.30 | 93.10 | 93.10 | 306,867 |
| May 22, 2024 | 84.55 | 93.05 | 84.25 | 92.10 | 92.10 | 149,249 |
| May 21, 2024 | 84.25 | 84.75 | 83.60 | 84.10 | 84.10 | 61,354 |
| May 20, 2024 | 83.85 | 83.90 | 83.15 | 83.60 | 83.60 | 11,120 |
| May 17, 2024 | 85.50 | 85.90 | 84.35 | 84.60 | 84.60 | 15,691 |
| May 16, 2024 | 84.60 | 85.85 | 84.50 | 85.85 | 85.85 | 37,826 |
| May 15, 2024 | 85.20 | 85.70 | 84.30 | 84.90 | 84.90 | 73,770 |
| May 14, 2024 | 85.75 | 86.15 | 85.30 | 85.60 | 85.60 | 19,720 |
Related Tickers
5CV.DE CureVac N.V.
3.0260
-7.06%
0QF.DE Moderna, Inc.
21.87
-4.77%
5CV.MU CureVac NV
3.0160
0.00%
FYB.DE Formycon AG
23.20
+0.22%
0QFd.XC
1CVAC.MI CureVac N.V.
3.0560
-5.80%
F6T.DU Fate Therapeutics Inc
0.8124
-5.07%
6A3A.SG Autolus Therapeutics PLC
1.0400
-1.89%
ABRT.CN Albert Labs International Corp.
0.0050
0.00%
7V0.DE Darwin AG
28.20
0.00%