5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
+34.04%
YEAR-TO-DATE PERFORMANCE
+7.49%
1 YEAR PERFORMANCE
+7.71%
BioNTech SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $112.19 | $113.51 (1.18%) | $114.46 | $112.19 | 366,882 | $27.21 B |
| 12/20/2024 | $110.76 | $113.08 (2.09%) | $115.34 | $109.80 | 924,900 | $27.11 B |
| 12/19/2024 | $111.61 | $111.34 (-0.24%) | $112.32 | $109.52 | 958,611 | $26.69 B |
| 12/18/2024 | $116.00 | $111.61 (-3.78%) | $117.11 | $110.02 | 800,887 | $26.76 B |
| 12/17/2024 | $115.35 | $117.39 (1.77%) | $118.98 | $114.48 | 655,619 | $28.14 B |
| 12/16/2024 | $119.64 | $114.22 (-4.53%) | $119.64 | $112.91 | 1.02 M | $27.38 B |
| 12/13/2024 | $118.76 | $120.38 (1.36%) | $121.70 | $117.76 | 586,100 | $28.86 B |
| 12/12/2024 | $119.34 | $120.69 (1.13%) | $123.30 | $118.50 | 684,035 | $28.93 B |
| 12/11/2024 | $119.96 | $119.34 (-0.52%) | $121.88 | $118.58 | 679,018 | $28.61 B |
| 12/10/2024 | $121.29 | $116.85 (-3.66%) | $123.29 | $116.73 | 554,600 | $28.01 B |
| 12/09/2024 | $121.19 | $120.82 (-0.31%) | $122.08 | $119.20 | 538,537 | $28.97 B |
| 12/06/2024 | $120.28 | $121.72 (1.2%) | $125.40 | $119.34 | 992,446 | $29.18 B |
| 12/05/2024 | $114.26 | $118.84 (4.01%) | $120.67 | $112.96 | 706,910 | $28.49 B |
| 12/04/2024 | $115.20 | $114.70 (-0.43%) | $116.98 | $114.04 | 436,806 | $27.50 B |
| 12/03/2024 | $117.25 | $115.59 (-1.42%) | $118.84 | $115.30 | 613,052 | $27.71 B |
| 12/02/2024 | $118.39 | $117.20 (-1.01%) | $119.65 | $116.58 | 599,019 | $28.10 B |
| 11/29/2024 | $120.40 | $118.39 (-1.67%) | $120.48 | $117.79 | 518,900 | $28.38 B |
| 11/27/2024 | $119.00 | $120.72 (1.45%) | $121.51 | $118.60 | 604,796 | $28.94 B |
| 11/26/2024 | $119.73 | $118.54 (-0.99%) | $121.80 | $117.00 | 771,453 | $28.42 B |
| 11/25/2024 | $114.10 | $120.76 (5.84%) | $121.11 | $113.44 | 1.97 M | $28.95 B |
| 11/22/2024 | $107.87 | $113.13 (4.88%) | $114.32 | $107.41 | 1.19 M | $27.12 B |
| 11/21/2024 | $102.38 | $108.23 (5.71%) | $108.74 | $101.26 | 1.03 M | $25.95 B |
| 11/20/2024 | $105.80 | $102.14 (-3.46%) | $105.82 | $101.02 | 1.13 M | $24.49 B |
| 11/19/2024 | $102.78 | $106.40 (3.52%) | $108.01 | $102.67 | 1.18 M | $25.51 B |
| 11/18/2024 | $99.30 | $101.87 (2.59%) | $102.48 | $98.25 | 1.29 M | $24.42 B |
| 11/15/2024 | $99.89 | $99.72 (-0.17%) | $101.65 | $94.31 | 3.38 M | $23.91 B |
| 11/14/2024 | $112.90 | $103.56 (-8.27%) | $115.93 | $102.14 | 1.70 M | $24.83 B |
| 11/13/2024 | $105.79 | $111.48 (5.38%) | $113.20 | $105.79 | 1.29 M | $26.73 B |
| 11/12/2024 | $107.42 | $106.32 (-1.02%) | $108.90 | $105.62 | 603,700 | $25.49 B |
| 11/11/2024 | $110.45 | $108.73 (-1.56%) | $110.96 | $107.54 | 1.41 M | $26.14 B |
| 11/08/2024 | $112.83 | $110.64 (-1.94%) | $115.32 | $110.01 | 1.24 M | $26.30 B |
| 11/07/2024 | $107.66 | $107.88 (0.2%) | $110.48 | $106.70 | 578,632 | $25.65 B |
| 11/06/2024 | $107.52 | $106.64 (-0.82%) | $109.29 | $102.52 | 1.22 M | $25.35 B |
| 11/05/2024 | $108.85 | $110.97 (1.95%) | $111.25 | $108.35 | 417,534 | $26.38 B |
| 11/04/2024 | $112.13 | $108.97 (-2.82%) | $113.98 | $107.19 | 767,538 | $25.90 B |
| 11/01/2024 | $113.32 | $111.48 (-1.62%) | $113.76 | $109.58 | 984,824 | $26.50 B |
| 10/31/2024 | $112.80 | $113.10 (0.27%) | $113.43 | $110.20 | 704,344 | $26.89 B |
| 10/30/2024 | $112.61 | $113.94 (1.18%) | $114.57 | $110.90 | 844,300 | $27.09 B |
| 10/29/2024 | $114.24 | $114.01 (-0.2%) | $115.80 | $113.47 | 684,991 | $27.10 B |
| 10/28/2024 | $110.54 | $113.26 (2.46%) | $113.75 | $110.27 | 666,800 | $26.92 B |
| 10/25/2024 | $111.50 | $110.48 (-0.91%) | $112.14 | $109.86 | 531,133 | $26.26 B |
| 10/24/2024 | $110.75 | $111.73 (0.88%) | $113.34 | $110.75 | 611,400 | $26.56 B |
| 10/23/2024 | $111.00 | $110.98 (-0.02%) | $111.64 | $109.81 | 454,196 | $26.38 B |
| 10/22/2024 | $111.13 | $110.88 (-0.22%) | $111.89 | $109.59 | 561,600 | $26.36 B |
| 10/21/2024 | $111.58 | $111.58 (0%) | $112.01 | $108.86 | 712,700 | $26.53 B |
| 10/18/2024 | $113.57 | $111.77 (-1.58%) | $114.22 | $108.75 | 1.32 M | $26.57 B |
| 10/17/2024 | $117.30 | $114.47 (-2.41%) | $117.64 | $114.37 | 709,311 | $27.21 B |
| 10/16/2024 | $117.64 | $117.74 (0.09%) | $118.40 | $116.50 | 471,164 | $27.99 B |
| 10/15/2024 | $118.97 | $117.53 (-1.21%) | $119.86 | $116.60 | 611,708 | $27.94 B |
| 10/14/2024 | $119.68 | $120.14 (0.38%) | $121.57 | $119.67 | 548,935 | $28.56 B |
| 10/11/2024 | $118.19 | $120.52 (1.97%) | $120.91 | $117.46 | 472,600 | $28.65 B |
| 10/10/2024 | $117.48 | $118.37 (0.76%) | $118.53 | $115.77 | 489,100 | $28.14 B |
| 10/09/2024 | $119.28 | $117.47 (-1.52%) | $119.45 | $116.72 | 597,800 | $27.93 B |
| 10/08/2024 | $120.45 | $120.30 (-0.12%) | $122.47 | $120.12 | 524,730 | $28.60 B |
| 10/07/2024 | $122.19 | $121.55 (-0.52%) | $124.00 | $119.88 | 901,612 | $28.90 B |
| 10/04/2024 | $119.70 | $122.68 (2.49%) | $124.14 | $119.68 | 680,026 | $29.16 B |
| 10/03/2024 | $118.80 | $119.80 (0.84%) | $120.09 | $117.94 | 946,237 | $28.48 B |
| 10/02/2024 | $118.92 | $119.00 (0.07%) | $120.30 | $115.16 | 776,393 | $28.29 B |
| 10/01/2024 | $119.91 | $119.93 (0.02%) | $120.76 | $117.67 | 750,528 | $28.51 B |
| 09/30/2024 | $117.30 | $118.77 (1.25%) | $119.20 | $116.91 | 577,851 | $28.23 B |
| 09/27/2024 | $119.17 | $118.22 (-0.8%) | $119.31 | $117.30 | 525,651 | $28.10 B |
| 09/26/2024 | $116.81 | $117.64 (0.71%) | $118.00 | $115.21 | 653,336 | $27.97 B |
| 09/25/2024 | $117.71 | $115.80 (-1.62%) | $119.75 | $115.33 | 903,441 | $27.53 B |
| 09/24/2024 | $116.79 | $118.47 (1.44%) | $119.60 | $115.00 | 1.70 M | $28.16 B |
| 09/23/2024 | $113.47 | $113.05 (-0.37%) | $114.13 | $111.00 | 1.17 M | $26.87 B |