BioNTech SE (B1NT34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 3.46198830409 | 42.75 | 45.7 | 42 | 220 | 44.01565969 | DR |
| 4 | 0.74 | 1.70154058404 | 43.49 | 49.05 | 41.45 | 416 | 44.74590442 | DR |
| 12 | 2.35 | 5.61127029608 | 41.88 | 49.05 | 35.77 | 619 | 42.6482547 | DR |
| 26 | 14.34 | 47.9759116761 | 29.89 | 49.05 | 27.37 | 1980 | 37.37960534 | DR |
| 52 | 15.34 | 53.0979577709 | 28.89 | 49.05 | 26.8 | 1899 | 33.49493265 | DR |
| 156 | -10.775 | -19.5891282611 | 55.005 | 66.08 | 26.8 | 8734 | 43.45786364 | DR |
| 260 | 11.315 | 34.3764241227 | 32.915 | 151.955 | 26.725 | 17104 | 71.5329295 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 44 | -1 | -2.22 | 45.7 | 45.7 | 44 | 352 |
| 1737667740 | 45 | 2.16 | 5.04 | 42.01 | 45 | 42.01 | 308 |
| 1737581400 | 42.84 | -1.4 | -3.16 | 43.17 | 43.19 | 42.15 | 267 |
| 1737495000 | 44.24 | 1.49 | 3.49 | 42.12 | 44.3 | 42 | 157 |
| 1737408600 | 42.75 | 0 | 0.00 | 42.75 | 42.89 | 42.75 | 15 |
| 1737149400 | 42.75 | 0.05 | 0.12 | 42.25 | 43.1 | 42.25 | 66 |
| 1737062940 | 42.7 | -0.24 | -0.56 | 42.26 | 42.9 | 42.25 | 121 |
| 1736976540 | 42.94 | 0.64 | 1.51 | 41.45 | 43.19 | 41.45 | 682 |
| 1736890140 | 42.3 | -0.8 | -1.86 | 44.24 | 44.5 | 42.3 | 471 |
| 1736803740 | 43.1 | -3.55 | -7.61 | 46.01 | 46.01 | 42.88 | 1189 |
| 1736544540 | 46.65 | -0.15 | -0.32 | 45.86 | 47.13 | 45.86 | 149 |
| 1736458140 | 46.8 | -0.21 | -0.45 | 47.3 | 47.3 | 44.81 | 425 |
| 1736371740 | 47.01 | -0.89 | -1.86 | 48.5 | 48.7 | 47.01 | 915 |
| 1736285400 | 47.9 | 1.95 | 4.24 | 46.23 | 49.05 | 44.52 | 898 |
| 1736198940 | 45.95 | 1.74 | 3.94 | 44.02 | 46.04 | 44.02 | 119 |
| 1735939740 | 44.21 | -0.18 | -0.41 | 44.02 | 44.8 | 44.02 | 423 |
| 1735853400 | 44.39 | 0.39 | 0.89 | 44.48 | 45 | 44.13 | 620 |
| 1735594200 | 44 | -0.32 | -0.72 | 43.49 | 44.43 | 43.02 | 314 |
| 1735334940 | 44.32 | 0.19 | 0.43 | 44.46 | 44.48 | 43.72 | 232 |
| 1735248540 | 44.13 | 0.25 | 0.57 | 44 | 44.37 | 41.81 | 70 |
| 1734989340 | 43.88 | 0.38 | 0.87 | 43.51 | 44.24 | 43.2 | 282 |
| 1734730200 | 43.5 | 0.82 | 1.92 | 41.82 | 43.5 | 41.82 | 229 |
| 1734643800 | 42.68 | -0.54 | -1.25 | 43.96 | 43.96 | 42.08 | 333 |
| 1734557400 | 43.22 | -1.78 | -3.96 | 44.52 | 45 | 43.22 | 2060 |
| 1734470940 | 45 | 1.35 | 3.09 | 44.56 | 45.48 | 44.56 | 92 |
| 1734384540 | 43.65 | -2.25 | -4.90 | 46.35 | 46.35 | 43.55 | 318 |
| 1734125340 | 45.9 | 1.16 | 2.59 | 45.1 | 45.98 | 44.15 | 99 |
| 1734039000 | 44.74 | -0.54 | -1.19 | 44.02 | 45.92 | 43.81 | 178 |
| 1733952540 | 45.28 | 0.68 | 1.52 | 45 | 45.45 | 45 | 73 |
| 1733866140 | 44.6 | -1.65 | -3.57 | 46.1 | 46.1 | 44.52 | 767 |
| 1733779740 | 46.25 | -0.39 | -0.84 | 45.7 | 47.38 | 45.15 | 672 |
| 1733520600 | 46.64 | 2.04 | 4.57 | 44.98 | 47.4 | 44.98 | 2412 |
| 1733434200 | 44.6 | 1.26 | 2.91 | 43.02 | 44.88 | 42.69 | 242 |
| 1733347800 | 43.34 | -0.61 | -1.39 | 43.52 | 43.9 | 43.28 | 276 |
| 1733261340 | 43.95 | -0.51 | -1.15 | 44.4 | 45.16 | 43.77 | 1532 |
| 1733174940 | 44.46 | -0.07 | -0.16 | 45.25 | 45.32 | 44.28 | 751 |
| 1732915740 | 44.53 | -0.49 | -1.09 | 45.3 | 46.34 | 44.3 | 881 |
| 1732829400 | 45.02 | 0.27 | 0.60 | 44.27 | 45.05 | 44.22 | 65 |
| 1732743000 | 44.75 | 1.75 | 4.07 | 43.6 | 44.75 | 43.01 | 496 |
| 1732656600 | 43 | -0.3 | -0.69 | 43.28 | 43.6 | 43 | 378 |
| 1732570140 | 43.3 | 2.5 | 6.13 | 41.23 | 43.3 | 41.23 | 687 |
| 1732310940 | 40.8 | 1.36 | 3.45 | 40.84 | 41.24 | 40.48 | 2767 |
| 1732224600 | 39.44 | 0.8 | 2.07 | 37.18 | 39.44 | 37.16 | 3582 |
| 1732051800 | 38.64 | 2.04 | 5.57 | 37.28 | 38.64 | 37.28 | 223 |
| 1731965340 | 36.6 | -3.38 | -8.45 | 36.18 | 36.92 | 35.77 | 868 |
| 1731619800 | 39.98 | -0.32 | -0.79 | 40.6 | 41.64 | 39.98 | 694 |
| 1731533400 | 40.3 | 2.03 | 5.30 | 37.5 | 41 | 37.5 | 278 |
| 1731446940 | 38.27 | -0.13 | -0.34 | 39.16 | 39.16 | 38.27 | 108 |
| 1731360540 | 38.4 | -1.64 | -4.10 | 39.7 | 40.23 | 38.4 | 291 |
| 1731101400 | 40.04 | 0.08 | 0.20 | 40.35 | 41.28 | 39.52 | 1455 |
| 1731014940 | 39.96 | 2.06 | 5.44 | 37.9 | 39.96 | 37.9 | 639 |
| 1730928600 | 37.9 | -2.02 | -5.06 | 40.04 | 40.04 | 37.49 | 1369 |
| 1730842200 | 39.92 | -0.08 | -0.20 | 39.72 | 40 | 39.52 | 225 |
| 1730755800 | 40 | -0.48 | -1.19 | 41.88 | 41.88 | 39.76 | 289 |
| 1730496600 | 40.48 | -0.62 | -1.51 | 40.28 | 40.65 | 39.92 | 580 |
| 1730410200 | 41.1 | 0.3 | 0.74 | 40.76 | 41.1 | 40.76 | 3371 |
| 1730323800 | 40.8 | -0.25 | -0.61 | 40.9 | 41.2 | 40.44 | 184 |
| 1730237340 | 41.05 | 0.75 | 1.86 | 40.92 | 41.4 | 40.8 | 340 |
| 1730151000 | 40.3 | 1.05 | 2.68 | 39.8 | 40.3 | 39.8 | 64 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
