Berlin - Delayed Quote EUR
BioNTech SE (22UA.BE)
92.80
+1.80
+(1.98%)
At close: May 2 at 3:28:02 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 2, 2025 | 90.60 | 92.80 | 90.60 | 92.80 | 92.80 | 5 |
| Apr 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 4 |
| Apr 29, 2025 | 92.20 | 92.20 | 91.95 | 91.95 | 91.95 | 150 |
| Apr 28, 2025 | 91.35 | 91.35 | 91.20 | 91.20 | 91.20 | 15 |
| Apr 25, 2025 | 105.20 | 105.20 | 82.75 | 83.60 | 83.60 | 40 |
| Apr 24, 2025 | 101.20 | 103.70 | 99.45 | 103.70 | 103.70 | 70 |
| Apr 23, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
| Apr 22, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| Apr 17, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
| Apr 16, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| Apr 15, 2025 | 90.55 | 90.65 | 89.95 | 89.95 | 89.95 | 123 |
| Apr 14, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
| Apr 11, 2025 | 82.70 | 83.10 | 82.70 | 83.10 | 83.10 | 50 |
| Apr 10, 2025 | 85.20 | 86.25 | 82.70 | 82.70 | 82.70 | 100 |
| Apr 9, 2025 | 78.05 | 84.00 | 78.00 | 84.00 | 84.00 | 180 |
| Apr 8, 2025 | 80.15 | 80.65 | 79.90 | 80.65 | 80.65 | 260 |
| Apr 7, 2025 | 76.40 | 78.35 | 74.80 | 78.35 | 78.35 | 559 |
| Apr 4, 2025 | 82.10 | 82.10 | 80.05 | 80.05 | 80.05 | 50 |
| Apr 3, 2025 | 83.30 | 83.30 | 82.80 | 82.80 | 82.80 | 6 |
| Apr 2, 2025 | 83.70 | 83.90 | 82.75 | 82.75 | 82.75 | 93 |
| Apr 1, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 28 |
| Mar 31, 2025 | 86.75 | 86.75 | 80.05 | 82.70 | 82.70 | 474 |
| Mar 28, 2025 | 88.10 | 88.85 | 87.40 | 87.40 | 87.40 | 225 |
| Mar 27, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| Mar 26, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
| Mar 25, 2025 | 92.85 | 93.25 | 90.95 | 90.95 | 90.95 | 85 |
| Mar 24, 2025 | 88.65 | 90.70 | 88.65 | 90.70 | 90.70 | 221 |
| Mar 21, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| Mar 20, 2025 | 91.25 | 92.00 | 90.35 | 90.35 | 90.35 | 140 |
| Mar 19, 2025 | 90.45 | 91.20 | 90.45 | 91.20 | 91.20 | 21 |
| Mar 18, 2025 | 91.75 | 91.75 | 91.00 | 91.00 | 91.00 | 125 |
| Mar 17, 2025 | 90.80 | 93.35 | 90.35 | 93.35 | 93.35 | 1,129 |
| Mar 14, 2025 | 90.30 | 91.55 | 90.25 | 90.25 | 90.25 | 215 |
| Mar 13, 2025 | 90.60 | 92.05 | 90.60 | 90.90 | 90.90 | 83 |
| Mar 12, 2025 | 89.15 | 92.20 | 89.15 | 92.20 | 92.20 | 3 |
| Mar 11, 2025 | 95.75 | 95.75 | 91.15 | 91.15 | 91.15 | 210 |
| Mar 10, 2025 | 98.60 | 98.60 | 95.50 | 96.70 | 96.70 | 487 |
| Mar 7, 2025 | 102.30 | 102.30 | 101.30 | 101.30 | 101.30 | 40 |
| Mar 6, 2025 | 106.10 | 106.10 | 102.80 | 102.80 | 102.80 | 61 |
| Mar 5, 2025 | 103.50 | 103.80 | 102.50 | 103.80 | 103.80 | 67 |
| Mar 4, 2025 | 106.40 | 106.40 | 105.00 | 105.00 | 105.00 | 168 |
| Mar 3, 2025 | 107.90 | 108.50 | 107.90 | 108.50 | 108.50 | 50 |
| Feb 28, 2025 | 104.20 | 105.60 | 104.20 | 105.30 | 105.30 | 200 |
| Feb 27, 2025 | 108.70 | 108.70 | 107.30 | 107.30 | 107.30 | 65 |
| Feb 26, 2025 | 105.30 | 109.30 | 105.30 | 108.00 | 108.00 | 8 |
| Feb 25, 2025 | 111.20 | 111.20 | 107.80 | 109.40 | 109.40 | 296 |
| Feb 24, 2025 | 114.80 | 114.80 | 113.80 | 113.80 | 113.80 | 40 |
| Feb 21, 2025 | 112.10 | 116.70 | 112.10 | 116.70 | 116.70 | 10 |
| Feb 20, 2025 | 114.50 | 114.50 | 114.10 | 114.10 | 114.10 | 2 |
| Feb 19, 2025 | 116.90 | 116.90 | 114.10 | 114.10 | 114.10 | 52 |
| Feb 18, 2025 | 114.30 | 114.30 | 114.10 | 114.10 | 114.10 | 10 |
| Feb 17, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| Feb 14, 2025 | 116.80 | 116.80 | 114.90 | 114.90 | 114.90 | 218 |
| Feb 13, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| Feb 12, 2025 | 109.80 | 109.80 | 108.50 | 108.50 | 108.50 | 6 |
| Feb 11, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| Feb 10, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 35 |
| Feb 7, 2025 | 115.40 | 116.00 | 115.40 | 115.80 | 115.80 | 7 |
| Feb 6, 2025 | 118.00 | 118.00 | 116.40 | 116.40 | 116.40 | 8 |
| Feb 5, 2025 | 112.10 | 117.80 | 112.10 | 117.80 | 117.80 | 100 |
| Feb 4, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| Feb 3, 2025 | 115.10 | 117.90 | 115.10 | 117.10 | 117.10 | 185 |
| Jan 31, 2025 | 116.30 | 117.60 | 116.30 | 117.60 | 117.60 | 15 |
| Jan 30, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| Jan 29, 2025 | 118.20 | 118.60 | 118.00 | 118.00 | 118.00 | 273 |
| Jan 28, 2025 | 114.10 | 119.50 | 114.10 | 119.50 | 119.50 | 45 |
| Jan 27, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Jan 24, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Jan 23, 2025 | 110.40 | 110.40 | 110.20 | 110.20 | 110.20 | 155 |
| Jan 22, 2025 | 112.80 | 112.80 | 111.20 | 111.20 | 111.20 | 10 |
| Jan 21, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 10 |
| Jan 20, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 5 |
| Jan 17, 2025 | 109.30 | 109.90 | 109.30 | 109.90 | 109.90 | 10 |
| Jan 16, 2025 | 110.50 | 110.50 | 109.90 | 109.90 | 109.90 | 1 |
| Jan 15, 2025 | 109.20 | 110.80 | 109.20 | 110.40 | 110.40 | 40 |
| Jan 14, 2025 | 110.40 | 114.50 | 110.40 | 114.50 | 114.50 | 110 |
| Jan 13, 2025 | 120.40 | 120.40 | 118.20 | 118.20 | 118.20 | 11 |
| Jan 10, 2025 | 118.10 | 119.70 | 118.00 | 119.30 | 119.30 | 315 |
| Jan 9, 2025 | 119.90 | 119.90 | 119.30 | 119.30 | 119.30 | 5 |
| Jan 8, 2025 | 122.50 | 122.80 | 120.50 | 120.50 | 120.50 | 165 |
| Jan 7, 2025 | 115.20 | 123.00 | 115.20 | 123.00 | 123.00 | 1,107 |
| Jan 6, 2025 | 112.30 | 113.70 | 112.30 | 113.70 | 113.70 | 72 |
| Jan 3, 2025 | 112.30 | 112.30 | 111.50 | 111.70 | 111.70 | 67 |
| Jan 2, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 17 |
| Dec 30, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 20 |
| Dec 27, 2024 | 108.80 | 110.20 | 108.60 | 110.20 | 110.20 | 83 |
| Dec 23, 2024 | 107.70 | 108.90 | 107.70 | 108.90 | 108.90 | 110 |
| Dec 20, 2024 | 106.20 | 106.20 | 104.60 | 104.60 | 104.60 | 99 |
| Dec 19, 2024 | 107.70 | 107.70 | 105.70 | 105.70 | 105.70 | 10 |
| Dec 18, 2024 | 111.70 | 111.70 | 110.70 | 110.70 | 110.70 | 220 |
| Dec 17, 2024 | 108.80 | 109.20 | 108.10 | 108.70 | 108.70 | 125 |
| Dec 16, 2024 | 114.20 | 114.20 | 108.70 | 108.70 | 108.70 | 110 |
| Dec 13, 2024 | 115.40 | 115.40 | 114.70 | 114.70 | 114.70 | 160 |
| Dec 12, 2024 | 113.10 | 116.00 | 113.10 | 115.10 | 115.10 | 128 |
| Dec 11, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| Dec 10, 2024 | 114.20 | 115.10 | 113.60 | 113.60 | 113.60 | 407 |
| Dec 9, 2024 | 115.30 | 116.50 | 114.70 | 115.00 | 115.00 | 235 |
| Dec 6, 2024 | 112.70 | 112.70 | 112.30 | 112.30 | 112.30 | 142 |
| Dec 5, 2024 | 108.70 | 112.30 | 108.70 | 111.30 | 111.30 | 31 |
| Dec 4, 2024 | 110.00 | 110.20 | 110.00 | 110.20 | 110.20 | 4 |
| Dec 3, 2024 | 111.10 | 111.40 | 111.10 | 111.20 | 111.20 | 85 |
| Dec 2, 2024 | 112.10 | 112.40 | 111.50 | 111.50 | 111.50 | 758 |
| Nov 29, 2024 | 114.10 | 114.10 | 112.50 | 112.50 | 112.50 | 140 |
| Nov 28, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 2 |
| Nov 27, 2024 | 112.30 | 112.60 | 112.30 | 112.60 | 112.60 | 82 |
| Nov 26, 2024 | 114.60 | 114.60 | 113.50 | 113.50 | 113.50 | 300 |
| Nov 25, 2024 | 108.00 | 108.10 | 108.00 | 108.10 | 108.10 | 12 |
| Nov 22, 2024 | 103.20 | 108.30 | 103.20 | 107.40 | 107.40 | 2,150 |
| Nov 21, 2024 | 96.65 | 97.30 | 96.65 | 97.10 | 97.10 | 57 |
| Nov 20, 2024 | 100.30 | 100.30 | 97.15 | 97.15 | 97.15 | 33 |
| Nov 19, 2024 | 96.55 | 101.00 | 96.55 | 101.00 | 101.00 | 60 |
| Nov 18, 2024 | 95.10 | 95.50 | 94.90 | 95.50 | 95.50 | 160 |
| Nov 15, 2024 | 99.40 | 99.40 | 93.95 | 93.95 | 93.95 | 11 |
| Nov 14, 2024 | 105.30 | 109.40 | 105.30 | 106.60 | 106.60 | 68 |
| Nov 13, 2024 | 99.85 | 106.70 | 99.85 | 106.40 | 106.40 | 21 |
| Nov 12, 2024 | 102.20 | 102.20 | 101.40 | 101.40 | 101.40 | 60 |
| Nov 11, 2024 | 104.20 | 104.20 | 101.20 | 101.20 | 101.20 | 437 |
| Nov 8, 2024 | 102.50 | 102.80 | 102.40 | 102.80 | 102.80 | 65 |
| Nov 7, 2024 | 99.00 | 99.00 | 98.55 | 98.55 | 98.55 | 3 |
| Nov 6, 2024 | 103.70 | 103.70 | 97.50 | 98.80 | 98.80 | 87 |
| Nov 5, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| Nov 4, 2024 | 102.40 | 102.40 | 101.00 | 101.00 | 101.00 | 397 |
| Nov 1, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Oct 31, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| Oct 30, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Oct 29, 2024 | 104.60 | 106.00 | 104.60 | 106.00 | 106.00 | 25 |
| Oct 28, 2024 | 102.20 | 102.20 | 101.90 | 101.90 | 101.90 | 125 |
| Oct 25, 2024 | 103.10 | 103.10 | 102.40 | 102.40 | 102.40 | 25 |
| Oct 24, 2024 | 102.70 | 104.00 | 102.70 | 104.00 | 104.00 | 28 |
| Oct 23, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| Oct 22, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| Oct 21, 2024 | 102.80 | 102.90 | 102.10 | 102.90 | 102.90 | 430 |
| Oct 18, 2024 | 105.60 | 105.60 | 104.00 | 104.00 | 104.00 | 10 |
| Oct 17, 2024 | 108.40 | 108.40 | 108.20 | 108.20 | 108.20 | 2 |
| Oct 16, 2024 | 107.70 | 107.80 | 107.70 | 107.80 | 107.80 | 15 |
| Oct 15, 2024 | 109.90 | 109.90 | 107.10 | 107.10 | 107.10 | 66 |
| Oct 14, 2024 | 110.30 | 110.30 | 109.40 | 109.40 | 109.40 | 5 |
| Oct 11, 2024 | 108.00 | 109.40 | 108.00 | 109.40 | 109.40 | 11 |
| Oct 10, 2024 | 106.90 | 107.90 | 106.90 | 107.90 | 107.90 | 100 |
| Oct 9, 2024 | 109.20 | 109.20 | 108.90 | 108.90 | 108.90 | 33 |
| Oct 8, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| Oct 7, 2024 | 112.40 | 112.40 | 111.10 | 111.10 | 111.10 | 34 |
| Oct 4, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 21 |
| Oct 3, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| Oct 2, 2024 | 107.30 | 108.50 | 107.30 | 108.50 | 108.50 | 20 |
| Oct 1, 2024 | 106.00 | 108.20 | 106.00 | 107.00 | 107.00 | 160 |
| Sep 30, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Sep 27, 2024 | 105.20 | 106.70 | 105.20 | 105.40 | 105.40 | 42 |
| Sep 26, 2024 | 104.10 | 105.50 | 104.10 | 104.60 | 104.60 | 31 |
| Sep 25, 2024 | 105.20 | 105.20 | 105.00 | 105.00 | 105.00 | 11 |
| Sep 24, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| Sep 23, 2024 | 100.90 | 101.70 | 100.90 | 101.30 | 101.30 | 197 |
| Sep 20, 2024 | 100.30 | 102.00 | 100.30 | 102.00 | 102.00 | 103 |
| Sep 19, 2024 | 104.50 | 104.50 | 99.50 | 99.50 | 99.50 | 96 |
| Sep 18, 2024 | 110.90 | 110.90 | 106.90 | 106.90 | 106.90 | 37 |
| Sep 17, 2024 | 113.60 | 113.60 | 110.70 | 111.70 | 111.70 | 159 |
| Sep 16, 2024 | 109.50 | 115.00 | 107.20 | 113.90 | 113.90 | 500 |
| Sep 13, 2024 | 94.45 | 108.50 | 93.95 | 105.00 | 105.00 | 455 |
| Sep 12, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| Sep 11, 2024 | 90.80 | 90.80 | 90.60 | 90.60 | 90.60 | 500 |
| Sep 10, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
| Sep 9, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| Sep 6, 2024 | 80.85 | 80.85 | 80.70 | 80.70 | 80.70 | 5 |
| Sep 5, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Sep 4, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| Sep 3, 2024 | 79.25 | 79.25 | 78.80 | 78.80 | 78.80 | 30 |
| Sep 2, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| Aug 30, 2024 | 79.15 | 79.45 | 79.15 | 79.45 | 79.45 | 100 |
| Aug 29, 2024 | 78.75 | 80.55 | 78.75 | 80.55 | 80.55 | 2 |
| Aug 28, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| Aug 27, 2024 | 78.30 | 78.30 | 77.75 | 77.75 | 77.75 | 19 |
| Aug 26, 2024 | 79.85 | 79.85 | 79.40 | 79.45 | 79.45 | 75 |
| Aug 23, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| Aug 22, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| Aug 21, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| Aug 20, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| Aug 19, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 110 |
| Aug 16, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| Aug 15, 2024 | 76.30 | 78.25 | 76.30 | 78.25 | 78.25 | 10 |
| Aug 14, 2024 | 75.15 | 75.40 | 75.15 | 75.40 | 75.40 | 1 |
| Aug 13, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Aug 12, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 4 |
| Aug 9, 2024 | 72.60 | 73.70 | 72.60 | 73.35 | 73.35 | 140 |
| Aug 8, 2024 | 71.95 | 72.00 | 71.95 | 72.00 | 72.00 | 70 |
| Aug 7, 2024 | 74.25 | 74.25 | 72.35 | 72.65 | 72.65 | 12 |
| Aug 6, 2024 | 71.70 | 73.50 | 71.70 | 72.40 | 72.40 | 178 |
| Aug 5, 2024 | 72.15 | 72.45 | 72.15 | 72.40 | 72.40 | 429 |
| Aug 2, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Aug 1, 2024 | 79.70 | 80.40 | 75.15 | 75.15 | 75.15 | 6,551 |
| Jul 31, 2024 | 80.30 | 81.05 | 79.55 | 79.55 | 79.55 | 212 |
| Jul 30, 2024 | 80.00 | 82.05 | 79.95 | 82.05 | 82.05 | 147 |
| Jul 29, 2024 | 79.15 | 79.40 | 79.15 | 79.40 | 79.40 | 60 |
| Jul 26, 2024 | 77.95 | 78.55 | 77.95 | 78.55 | 78.55 | 30 |
| Jul 25, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 10 |
| Jul 24, 2024 | 78.40 | 78.55 | 78.40 | 78.55 | 78.55 | 12 |
| Jul 23, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| Jul 22, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| Jul 19, 2024 | 79.10 | 79.10 | 78.55 | 78.55 | 78.55 | 71 |
| Jul 18, 2024 | 79.15 | 79.70 | 79.15 | 79.70 | 79.70 | 50 |
| Jul 17, 2024 | 79.30 | 80.00 | 78.00 | 78.00 | 78.00 | 120 |
| Jul 16, 2024 | 77.15 | 77.65 | 77.15 | 77.65 | 77.65 | 17 |
| Jul 15, 2024 | 78.95 | 78.95 | 77.55 | 77.55 | 77.55 | 6 |
| Jul 12, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| Jul 11, 2024 | 74.65 | 78.55 | 74.65 | 78.55 | 78.55 | 257 |
| Jul 10, 2024 | 74.60 | 75.10 | 74.60 | 75.10 | 75.10 | 20 |
| Jul 9, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| Jul 8, 2024 | 74.50 | 75.15 | 74.15 | 74.15 | 74.15 | 768 |
| Jul 5, 2024 | 74.85 | 75.00 | 74.85 | 75.00 | 75.00 | 8 |
| Jul 4, 2024 | 75.05 | 75.05 | 74.20 | 74.20 | 74.20 | 4 |
| Jul 3, 2024 | 72.95 | 75.35 | 72.95 | 74.60 | 74.60 | 38 |
| Jul 2, 2024 | 73.20 | 73.75 | 73.10 | 73.10 | 73.10 | 52 |
| Jul 1, 2024 | 75.35 | 75.80 | 73.50 | 73.50 | 73.50 | 67 |
| Jun 28, 2024 | 75.30 | 75.65 | 75.30 | 75.65 | 75.65 | 92 |
| Jun 27, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 5 |
| Jun 26, 2024 | 78.55 | 78.55 | 77.65 | 77.65 | 77.65 | 15 |
| Jun 25, 2024 | 80.70 | 80.70 | 79.30 | 79.30 | 79.30 | 15 |
| Jun 24, 2024 | 78.40 | 80.70 | 78.40 | 80.70 | 80.70 | 21 |
| Jun 21, 2024 | 80.05 | 80.35 | 79.40 | 79.40 | 79.40 | 128 |
| Jun 20, 2024 | 80.05 | 80.65 | 79.85 | 80.65 | 80.65 | 31 |
| Jun 19, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Jun 18, 2024 | 82.75 | 82.75 | 80.00 | 80.00 | 80.00 | 15 |
| Jun 17, 2024 | 86.45 | 86.45 | 81.45 | 81.95 | 81.95 | 28 |
| Jun 14, 2024 | 89.20 | 89.20 | 88.35 | 88.35 | 88.35 | 50 |
| Jun 13, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| Jun 12, 2024 | 91.65 | 91.65 | 91.30 | 91.30 | 91.30 | 10 |
| Jun 11, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| Jun 10, 2024 | 92.90 | 92.90 | 91.15 | 91.15 | 91.15 | 50 |
| Jun 7, 2024 | 93.65 | 93.65 | 93.20 | 93.20 | 93.20 | 12 |
| Jun 6, 2024 | 93.65 | 94.55 | 93.65 | 94.55 | 94.55 | 100 |
| Jun 5, 2024 | 91.70 | 92.55 | 91.70 | 92.55 | 92.55 | 1,112 |
| Jun 4, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
| Jun 3, 2024 | 93.45 | 93.50 | 92.75 | 93.50 | 93.50 | 245 |
| May 31, 2024 | 91.05 | 91.65 | 90.75 | 90.75 | 90.75 | 1,009 |
| May 30, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| May 29, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 21 |
| May 28, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| May 27, 2024 | 89.45 | 90.50 | 89.45 | 90.50 | 90.50 | 602 |
| May 24, 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
| May 23, 2024 | 94.15 | 95.50 | 91.95 | 91.95 | 91.95 | 87 |
| May 22, 2024 | 84.70 | 94.40 | 84.35 | 94.40 | 94.40 | 148 |
| May 21, 2024 | 85.00 | 85.00 | 83.90 | 83.90 | 83.90 | 42 |
| May 20, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
| May 17, 2024 | 85.05 | 85.20 | 85.05 | 85.15 | 85.15 | 11 |
| May 16, 2024 | 84.55 | 85.60 | 84.55 | 85.60 | 85.60 | 60 |
| May 15, 2024 | 85.20 | 85.20 | 85.00 | 85.00 | 85.00 | 129 |
| May 14, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| May 13, 2024 | 84.95 | 86.15 | 84.95 | 86.15 | 86.15 | 50 |
| May 10, 2024 | 85.85 | 86.25 | 85.25 | 85.25 | 85.25 | 99 |
| May 9, 2024 | 83.80 | 86.20 | 83.80 | 86.20 | 86.20 | 30 |
| May 8, 2024 | 84.05 | 84.05 | 83.50 | 83.50 | 83.50 | 5 |
| May 7, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| May 6, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| May 3, 2024 | 86.45 | 86.60 | 86.45 | 86.60 | 86.60 | 120 |
| May 2, 2024 | 83.60 | 85.05 | 83.60 | 84.55 | 84.55 | 34 |
Related Tickers
HTD.SG Corcept Therapeutics Inc
64.08
+1.65%
0OT.DU Ocular Therapeutix Inc
7.67
+4.78%
VX1.HA Vertex Pharmaceuticals Inc
439.60
-0.92%
VX1.DU Vertex Pharmaceuticals Inc
440.35
-0.94%
VX1.MU Vertex Pharmaceuticals Inc
439.25
-0.82%
1T3.BE Syndax Pharmaceuticals Inc
12.00
-4.00%
VX1.BE Vertex Pharmaceuticals Inc
444.00
+0.90%
VRTX.VI Vertex Pharmaceuticals Incorporated
440.30
-1.21%
VX1.HM Vertex Pharmaceuticals Inc
439.65
-0.91%
ALZCUR.ST AlzeCure Pharma AB (publ)
2.4500
+3.38%