BioNTech SE (B1NT34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 6.236481615 | 27.74 | 29.6 | 27.18 | 508 | 27.97048425 | DR |
| 4 | 0.16 | 0.545888775162 | 29.31 | 29.82 | 26.8 | 518 | 28.14875579 | DR |
| 12 | 1.06 | 3.73108060542 | 28.41 | 34.3 | 26.8 | 1079 | 30.91983754 | DR |
| 26 | -2.53 | -7.90625 | 32 | 34.3 | 26.8 | 1895 | 29.30133774 | DR |
| 52 | -3 | -9.23929781337 | 32.47 | 38.56 | 26.8 | 4650 | 32.33599026 | DR |
| 156 | -42.03 | -58.7832167832 | 71.5 | 151.955 | 26.8 | 19030 | 76.55067916 | DR |
| 260 | -3.445 | -10.4663527267 | 32.915 | 151.955 | 26.725 | 19263 | 72.02902433 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 29.47 | 0.98 | 3.44 | 28.5 | 29.49 | 28.5 | 662 |
| 1721079000 | 28.49 | -0.13 | -0.45 | 28.35 | 28.68 | 28.35 | 751 |
| 1720819800 | 28.62 | -0.28 | -0.97 | 29.13 | 29.6 | 28.44 | 249 |
| 1720733400 | 28.9 | 1.63 | 5.98 | 27.75 | 29 | 27.75 | 206 |
| 1720647000 | 27.27 | -0.17 | -0.62 | 27.5 | 27.5 | 27.19 | 210 |
| 1720560540 | 27.44 | -0.01 | -0.04 | 27.74 | 27.74 | 27.18 | 1124 |
| 1720474200 | 27.45 | 0.09 | 0.33 | 27.75 | 27.75 | 27.35 | 192 |
| 1720215000 | 27.36 | -0.01 | -0.04 | 27.5 | 27.9 | 27.29 | 443 |
| 1720128540 | 27.37 | -0.63 | -2.25 | 27.5 | 27.99 | 26.8 | 725 |
| 1720042200 | 28 | 0.28 | 1.01 | 28.72 | 28.72 | 28 | 43 |
| 1719955800 | 27.72 | 0 | 0.00 | 28.05 | 28.05 | 27.72 | 484 |
| 1719869400 | 27.72 | -0.42 | -1.49 | 28.71 | 28.71 | 27.65 | 541 |
| 1719610200 | 28.14 | 0.44 | 1.59 | 28.11 | 28.21 | 28.03 | 260 |
| 1719523800 | 27.7 | -1 | -3.48 | 28.36 | 28.36 | 27.7 | 1659 |
| 1719437400 | 28.7 | -0.05 | -0.17 | 28.75 | 28.75 | 28.44 | 856 |
| 1719351000 | 28.75 | -0.38 | -1.30 | 29 | 29 | 28.75 | 166 |
| 1719264600 | 29.13 | 0.51 | 1.78 | 29.35 | 29.36 | 29.01 | 603 |
| 1719005400 | 28.62 | -0.72 | -2.45 | 29.02 | 29.02 | 28.52 | 420 |
| 1718918940 | 29.34 | 0.59 | 2.05 | 29 | 29.52 | 28.94 | 451 |
| 1718832540 | 28.75 | -0.46 | -1.57 | 29.18 | 29.18 | 28.2 | 544 |
| 1718746200 | 29.21 | -0.69 | -2.31 | 29.31 | 29.82 | 29.21 | 441 |
| 1718659800 | 29.9 | -1.04 | -3.36 | 30.79 | 30.79 | 29.5 | 779 |
| 1718400600 | 30.94 | -1.3 | -4.03 | 31.7 | 31.7 | 30.94 | 2956 |
| 1718314200 | 32.24 | -0.94 | -2.83 | 31.93 | 32.25 | 31.93 | 23 |
| 1718227800 | 33.18 | 0.27 | 0.82 | 33.25 | 33.25 | 32.88 | 163 |
| 1718141400 | 32.909999 | 0.21 | 0.64 | 32.93 | 32.93 | 32.909999 | 32 |
| 1718055000 | 32.7 | -0.47 | -1.42 | 33.299999 | 33.299999 | 32.7 | 302 |
| 1717795800 | 33.17 | -0.25 | -0.75 | 32.75 | 33.54 | 32.75 | 155 |
| 1717709400 | 33.42 | -0.48 | -1.42 | 33.8 | 34.3 | 33.38 | 2402 |
| 1717622940 | 33.9 | 0.9 | 2.73 | 32.759999 | 33.9 | 32.7 | 834 |
| 1717536600 | 33 | -0.51 | -1.52 | 33.509999 | 33.509999 | 32.75 | 548 |
| 1717450200 | 33.509999 | 0.48 | 1.45 | 33.03 | 33.86 | 33.03 | 406 |
| 1717191000 | 33.03 | 3.03 | 10.10 | 32 | 33.96 | 32 | 4745 |
| 1717018140 | 30 | -0.21 | -0.70 | 29.94 | 30 | 29.94 | 17 |
| 1716931740 | 30.21 | -0.84 | -2.71 | 31.11 | 31.19 | 29.88 | 1551 |
| 1716845340 | 31.05 | -0.15 | -0.48 | 31.19 | 31.19 | 29.6 | 1931 |
| 1716586200 | 31.2 | -0.74 | -2.32 | 31.3 | 31.3 | 30.66 | 474 |
| 1716499800 | 31.94 | -1.24 | -3.74 | 32.009999 | 32.759999 | 31.56 | 1826 |
| 1716413340 | 33.18 | 3.75 | 12.74 | 28.84 | 33.18 | 28.84 | 15341 |
| 1716327000 | 29.43 | -0.16 | -0.54 | 28.99 | 29.43 | 28.99 | 981 |
| 1716240600 | 29.59 | 0.63 | 2.18 | 29.04 | 29.59 | 29.04 | 1395 |
| 1715981400 | 28.96 | -0.68 | -2.29 | 29.05 | 29.52 | 28.96 | 175 |
| 1715895000 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1715808600 | 29.64 | 0.09 | 0.30 | 29.64 | 29.64 | 29.64 | 22 |
| 1715722200 | 29.55 | -0.03 | -0.10 | 30 | 30 | 29.55 | 45 |
| 1715635800 | 29.58 | 0.73 | 2.53 | 29.36 | 29.83 | 29.33 | 5399 |
| 1715376600 | 28.85 | -0.26 | -0.89 | 29.82 | 29.82 | 28.85 | 3250 |
| 1715290140 | 29.11 | 0.43 | 1.50 | 29.08 | 30.01 | 29.08 | 438 |
| 1715203800 | 28.68 | -0.11 | -0.38 | 28.79 | 28.8 | 28.68 | 34 |
| 1715117400 | 28.79 | -0.32 | -1.10 | 29.13 | 29.44 | 28.79 | 134 |
| 1715031000 | 29.11 | -0.26 | -0.89 | 29 | 30.03 | 28.56 | 262 |
| 1714771800 | 29.37 | -0.03 | -0.10 | 29.46 | 29.46 | 29.37 | 2332 |
| 1714685400 | 29.4 | 0.51 | 1.77 | 28.96 | 29.51 | 28.96 | 222 |
| 1714512600 | 28.89 | 0.55 | 1.94 | 27.77 | 28.95 | 27.77 | 42 |
| 1714426200 | 28.34 | 0.44 | 1.58 | 27.9 | 28.4 | 27.9 | 1634 |
| 1714167000 | 27.9 | -0.15 | -0.53 | 28 | 28 | 27.9 | 97 |
| 1714080540 | 28.05 | -0.45 | -1.58 | 28.29 | 28.29 | 27.81 | 150 |
| 1713994200 | 28.5 | 0.09 | 0.32 | 28.5 | 28.5 | 28.5 | 1 |
| 1713907800 | 28.41 | 0 | 0.00 | 28.41 | 28.53 | 28.41 | 26 |
| 1713821340 | 28.41 | 0.18 | 0.64 | 28.35 | 28.41 | 28.3 | 215 |
| 1713562200 | 28.23 | -0.09 | -0.32 | 28.15 | 28.6 | 28.05 | 578 |
| 1713475800 | 28.32 | 0.21 | 0.75 | 28.23 | 28.38 | 28.2 | 309 |
| 1713389400 | 28.11 | -0.27 | -0.95 | 28.31 | 28.31 | 28.11 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
