Dusseldorf - Delayed Quote EUR
BioNTech SE (22UA.DU)
92.65
+1.70
+(1.87%)
At close: May 2 at 7:31:33 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 | 90.80 | 93.05 | 90.80 | 92.65 | 92.65 | 100 |
| Apr 30, 2025 | 91.55 | 93.30 | 90.95 | 90.95 | 90.95 | 50 |
| Apr 29, 2025 | 92.05 | 93.60 | 91.05 | 92.85 | 92.85 | 55 |
| Apr 28, 2025 | 91.05 | 93.65 | 90.20 | 91.50 | 91.50 | 210 |
| Apr 25, 2025 | 105.20 | 105.20 | 83.90 | 83.90 | 83.90 | 170 |
| Apr 24, 2025 | 100.40 | 104.00 | 99.40 | 104.00 | 104.00 | 150 |
| Apr 23, 2025 | 92.05 | 105.00 | 92.05 | 101.70 | 101.70 | 235 |
| Apr 22, 2025 | 86.75 | 91.00 | 86.75 | 90.45 | 90.45 | - |
| Apr 17, 2025 | 86.85 | 86.85 | 85.25 | 85.25 | 85.25 | - |
| Apr 16, 2025 | 86.05 | 87.75 | 86.05 | 86.45 | 86.45 | 68 |
| Apr 15, 2025 | 90.65 | 90.90 | 86.90 | 86.90 | 86.90 | 295 |
| Apr 14, 2025 | 85.20 | 89.25 | 85.05 | 89.25 | 89.25 | 20 |
| Apr 11, 2025 | 82.30 | 84.55 | 82.25 | 84.55 | 84.55 | 110 |
| Apr 10, 2025 | 85.10 | 85.10 | 80.90 | 80.90 | 80.90 | 134 |
| Apr 9, 2025 | 77.05 | 81.40 | 76.95 | 81.40 | 81.40 | 180 |
| Apr 8, 2025 | 80.40 | 82.80 | 78.75 | 79.05 | 79.05 | 501 |
| Apr 7, 2025 | 75.80 | 78.25 | 75.00 | 78.25 | 78.25 | 52 |
| Apr 4, 2025 | 82.15 | 82.95 | 78.95 | 80.20 | 80.20 | 54 |
| Apr 3, 2025 | 83.30 | 84.40 | 82.10 | 84.40 | 84.40 | 206 |
| Apr 2, 2025 | 83.15 | 85.85 | 82.50 | 85.85 | 85.85 | 1,500 |
| Apr 1, 2025 | 84.15 | 84.40 | 83.25 | 83.25 | 83.25 | 35 |
| Mar 31, 2025 | 86.05 | 86.75 | 81.50 | 82.25 | 82.25 | 293 |
| Mar 28, 2025 | 87.45 | 88.60 | 86.90 | 87.30 | 87.30 | 20 |
| Mar 27, 2025 | 88.25 | 89.20 | 87.70 | 87.90 | 87.90 | 7 |
| Mar 26, 2025 | 90.35 | 90.35 | 88.00 | 88.00 | 88.00 | - |
| Mar 25, 2025 | 92.45 | 93.35 | 90.10 | 90.10 | 90.10 | 612 |
| Mar 24, 2025 | 88.85 | 93.00 | 88.50 | 93.00 | 93.00 | 270 |
| Mar 21, 2025 | 89.25 | 89.25 | 88.05 | 88.05 | 88.05 | 105 |
| Mar 20, 2025 | 91.40 | 91.60 | 88.50 | 88.50 | 88.50 | - |
| Mar 19, 2025 | 90.35 | 91.00 | 90.35 | 91.00 | 91.00 | 10 |
| Mar 18, 2025 | 92.15 | 92.30 | 90.75 | 90.75 | 90.75 | 67 |
| Mar 17, 2025 | 91.05 | 93.20 | 90.70 | 93.20 | 93.20 | 18 |
| Mar 14, 2025 | 90.55 | 91.05 | 90.35 | 90.45 | 90.45 | 60 |
| Mar 13, 2025 | 90.65 | 95.40 | 90.65 | 90.75 | 90.75 | 386 |
| Mar 12, 2025 | 89.50 | 93.20 | 89.50 | 92.05 | 92.05 | 172 |
| Mar 11, 2025 | 95.65 | 95.65 | 90.80 | 90.80 | 90.80 | 787 |
| Mar 10, 2025 | 98.70 | 99.15 | 96.55 | 98.15 | 98.15 | 280 |
| Mar 7, 2025 | 102.10 | 102.70 | 101.00 | 101.90 | 101.90 | 23 |
| Mar 6, 2025 | 105.60 | 105.60 | 103.10 | 103.10 | 103.10 | 50 |
| Mar 5, 2025 | 103.50 | 105.60 | 103.00 | 104.50 | 104.50 | - |
| Mar 4, 2025 | 106.10 | 106.10 | 104.80 | 105.10 | 105.10 | 26 |
| Mar 3, 2025 | 107.60 | 108.30 | 107.10 | 107.10 | 107.10 | 69 |
| Feb 28, 2025 | 104.50 | 107.70 | 104.10 | 107.70 | 107.70 | 52 |
| Feb 27, 2025 | 108.80 | 108.80 | 107.90 | 108.00 | 108.00 | - |
| Feb 26, 2025 | 105.90 | 109.10 | 105.90 | 107.90 | 107.90 | 168 |
| Feb 25, 2025 | 111.60 | 112.20 | 108.00 | 108.60 | 108.60 | 435 |
| Feb 24, 2025 | 115.10 | 115.10 | 111.40 | 111.60 | 111.60 | 111 |
| Feb 21, 2025 | 112.20 | 114.70 | 111.80 | 114.70 | 114.70 | 2 |
| Feb 20, 2025 | 114.30 | 114.30 | 111.80 | 111.80 | 111.80 | 32 |
| Feb 19, 2025 | 116.60 | 116.60 | 114.10 | 115.20 | 115.20 | 35 |
| Feb 18, 2025 | 113.70 | 115.60 | 113.70 | 115.60 | 115.60 | 16 |
| Feb 17, 2025 | 114.00 | 114.50 | 114.00 | 114.00 | 114.00 | 48 |
| Feb 14, 2025 | 116.30 | 116.30 | 113.30 | 113.30 | 113.30 | 100 |
| Feb 13, 2025 | 107.60 | 113.00 | 107.60 | 112.70 | 112.70 | 113 |
| Feb 12, 2025 | 109.60 | 110.30 | 108.00 | 108.00 | 108.00 | 17 |
| Feb 11, 2025 | 111.60 | 112.20 | 110.20 | 110.20 | 110.20 | 15 |
| Feb 10, 2025 | 114.00 | 116.00 | 112.70 | 113.10 | 113.10 | 16 |
| Feb 7, 2025 | 115.40 | 116.00 | 114.90 | 114.90 | 114.90 | 11 |
| Feb 6, 2025 | 118.10 | 118.10 | 116.60 | 116.60 | 116.60 | - |
| Feb 5, 2025 | 112.30 | 117.80 | 112.30 | 116.90 | 116.90 | - |
| Feb 4, 2025 | 116.50 | 116.50 | 112.90 | 113.60 | 113.60 | 15 |
| Feb 3, 2025 | 117.10 | 117.60 | 115.60 | 115.60 | 115.60 | 77 |
| Jan 31, 2025 | 115.80 | 118.50 | 115.80 | 118.50 | 118.50 | 127 |
| Jan 30, 2025 | 116.60 | 118.00 | 116.60 | 118.00 | 118.00 | - |
| Jan 29, 2025 | 118.20 | 120.00 | 115.90 | 115.90 | 115.90 | 153 |
| Jan 28, 2025 | 113.50 | 117.90 | 113.50 | 116.90 | 116.90 | 133 |
| Jan 27, 2025 | 112.20 | 114.60 | 112.20 | 113.10 | 113.10 | - |
| Jan 24, 2025 | 116.10 | 116.10 | 114.80 | 115.10 | 115.10 | 21 |
| Jan 23, 2025 | 110.30 | 115.50 | 109.60 | 115.50 | 115.50 | 86 |
| Jan 22, 2025 | 112.50 | 112.50 | 110.50 | 110.50 | 110.50 | 65 |
| Jan 21, 2025 | 108.50 | 111.20 | 107.60 | 111.20 | 111.20 | 30 |
| Jan 20, 2025 | 109.30 | 109.30 | 108.30 | 109.10 | 109.10 | 100 |
| Jan 17, 2025 | 109.50 | 110.20 | 109.50 | 110.10 | 110.10 | - |
| Jan 16, 2025 | 110.70 | 110.80 | 109.00 | 109.00 | 109.00 | 225 |
| Jan 15, 2025 | 109.60 | 111.70 | 109.60 | 110.50 | 110.50 | 109 |
| Jan 14, 2025 | 111.10 | 114.00 | 110.60 | 110.60 | 110.60 | 6 |
| Jan 13, 2025 | 119.50 | 120.70 | 112.80 | 112.80 | 112.80 | 208 |
| Jan 10, 2025 | 119.40 | 119.50 | 118.40 | 119.10 | 119.10 | 137 |
| Jan 9, 2025 | 120.10 | 120.10 | 118.00 | 118.10 | 118.10 | 2 |
| Jan 8, 2025 | 121.70 | 124.50 | 119.90 | 120.00 | 120.00 | 130 |
| Jan 7, 2025 | 115.50 | 123.60 | 115.50 | 121.90 | 121.90 | 327 |
| Jan 6, 2025 | 112.80 | 116.40 | 112.20 | 115.40 | 115.40 | 1,162 |
| Jan 3, 2025 | 112.60 | 112.60 | 111.80 | 112.50 | 112.50 | - |
| Jan 2, 2025 | 109.90 | 112.20 | 109.80 | 111.80 | 111.80 | 90 |
| Dec 30, 2024 | 108.60 | 108.70 | 108.20 | 108.20 | 108.20 | 67 |
| Dec 27, 2024 | 108.40 | 109.70 | 108.40 | 109.70 | 109.70 | - |
| Dec 23, 2024 | 107.10 | 108.80 | 107.10 | 108.80 | 108.80 | 8 |
| Dec 20, 2024 | 106.10 | 108.40 | 104.80 | 108.20 | 108.20 | - |
| Dec 19, 2024 | 107.40 | 107.70 | 106.10 | 106.30 | 106.30 | - |
| Dec 18, 2024 | 111.60 | 112.00 | 109.90 | 109.90 | 109.90 | 10 |
| Dec 17, 2024 | 108.10 | 112.30 | 107.70 | 112.30 | 112.30 | 25 |
| Dec 16, 2024 | 114.10 | 114.10 | 109.00 | 109.00 | 109.00 | 30 |
| Dec 13, 2024 | 115.20 | 115.20 | 113.10 | 114.30 | 114.30 | 2 |
| Dec 12, 2024 | 113.00 | 115.10 | 113.00 | 114.90 | 114.90 | 101 |
| Dec 11, 2024 | 111.10 | 113.90 | 111.10 | 113.90 | 113.90 | 100 |
| Dec 10, 2024 | 113.90 | 114.90 | 112.60 | 113.00 | 113.00 | 42 |
| Dec 9, 2024 | 115.90 | 115.90 | 113.20 | 113.60 | 113.60 | - |
| Dec 6, 2024 | 111.50 | 117.10 | 111.50 | 115.20 | 115.20 | - |
| Dec 5, 2024 | 108.70 | 111.40 | 108.30 | 111.40 | 111.40 | 220 |
| Dec 4, 2024 | 110.30 | 110.30 | 109.00 | 109.10 | 109.10 | 30 |
| Dec 3, 2024 | 111.30 | 112.20 | 111.10 | 111.10 | 111.10 | 106 |
| Dec 2, 2024 | 113.50 | 113.60 | 112.20 | 112.60 | 112.60 | 10 |
| Nov 29, 2024 | 114.10 | 114.10 | 111.80 | 111.80 | 111.80 | - |
| Nov 28, 2024 | 114.50 | 114.70 | 113.70 | 113.70 | 113.70 | - |
| Nov 27, 2024 | 112.20 | 114.20 | 112.20 | 113.10 | 113.10 | - |
| Nov 26, 2024 | 113.40 | 114.40 | 112.40 | 114.40 | 114.40 | 65 |
| Nov 25, 2024 | 108.00 | 112.20 | 107.50 | 112.20 | 112.20 | 271 |
| Nov 22, 2024 | 102.50 | 109.40 | 102.20 | 107.70 | 107.70 | 736 |
| Nov 21, 2024 | 97.05 | 100.70 | 97.05 | 100.70 | 100.70 | - |
| Nov 20, 2024 | 100.10 | 101.20 | 97.15 | 97.15 | 97.15 | 120 |
| Nov 19, 2024 | 97.55 | 100.20 | 97.10 | 100.20 | 100.20 | 25 |
| Nov 18, 2024 | 95.25 | 96.00 | 94.60 | 96.00 | 96.00 | 53 |
| Nov 15, 2024 | 98.85 | 98.85 | 90.55 | 94.60 | 94.60 | 285 |
| Nov 14, 2024 | 105.30 | 108.10 | 105.30 | 105.50 | 105.50 | 291 |
| Nov 13, 2024 | 100.10 | 106.90 | 99.90 | 106.90 | 106.90 | 60 |
| Nov 12, 2024 | 101.90 | 102.00 | 101.00 | 101.00 | 101.00 | - |
| Nov 11, 2024 | 105.80 | 105.80 | 101.30 | 101.30 | 101.30 | 25 |
| Nov 8, 2024 | 102.60 | 106.40 | 102.30 | 103.50 | 103.50 | 75 |
| Nov 7, 2024 | 98.95 | 100.10 | 98.60 | 100.10 | 100.10 | - |
| Nov 6, 2024 | 102.50 | 103.00 | 96.60 | 99.85 | 99.85 | 7 |
| Nov 5, 2024 | 100.10 | 101.10 | 99.70 | 100.30 | 100.30 | - |
| Nov 4, 2024 | 101.70 | 103.00 | 97.95 | 101.30 | 101.30 | 2 |
| Nov 1, 2024 | 103.20 | 103.80 | 101.20 | 102.50 | 102.50 | 5 |
| Oct 31, 2024 | 104.50 | 104.60 | 102.70 | 103.40 | 103.40 | 255 |
| Oct 30, 2024 | 104.60 | 105.00 | 104.40 | 104.70 | 104.70 | - |
| Oct 29, 2024 | 104.30 | 107.00 | 104.30 | 105.30 | 105.30 | 51 |
| Oct 28, 2024 | 102.00 | 104.30 | 101.60 | 104.30 | 104.30 | 5 |
| Oct 25, 2024 | 103.10 | 103.10 | 102.00 | 102.00 | 102.00 | - |
| Oct 24, 2024 | 102.40 | 104.30 | 102.40 | 103.60 | 103.60 | - |
| Oct 23, 2024 | 102.20 | 102.70 | 102.10 | 102.70 | 102.70 | - |
| Oct 22, 2024 | 102.50 | 102.60 | 101.80 | 102.60 | 102.60 | 3 |
| Oct 21, 2024 | 102.10 | 102.70 | 101.40 | 102.70 | 102.70 | 8 |
| Oct 18, 2024 | 105.90 | 105.90 | 101.30 | 101.30 | 101.30 | 20 |
| Oct 17, 2024 | 108.30 | 108.30 | 107.90 | 107.90 | 107.90 | - |
| Oct 16, 2024 | 107.60 | 108.10 | 107.40 | 108.10 | 108.10 | - |
| Oct 15, 2024 | 110.10 | 110.10 | 108.00 | 109.00 | 109.00 | 1,370 |
| Oct 14, 2024 | 110.60 | 110.90 | 109.60 | 110.90 | 110.90 | 13 |
| Oct 11, 2024 | 107.90 | 109.80 | 106.90 | 109.80 | 109.80 | 33 |
| Oct 10, 2024 | 106.80 | 107.70 | 106.70 | 107.70 | 107.70 | - |
| Oct 9, 2024 | 109.10 | 109.10 | 108.40 | 108.40 | 108.40 | 6 |
| Oct 8, 2024 | 110.40 | 111.10 | 109.50 | 110.10 | 110.10 | - |
| Oct 7, 2024 | 112.10 | 112.10 | 111.30 | 111.60 | 111.60 | 78 |
| Oct 4, 2024 | 108.10 | 110.80 | 108.10 | 110.70 | 110.70 | 74 |
| Oct 3, 2024 | 107.50 | 108.20 | 107.50 | 108.20 | 108.20 | - |
| Oct 2, 2024 | 107.50 | 108.10 | 106.60 | 107.40 | 107.40 | 460 |
| Oct 1, 2024 | 106.30 | 108.10 | 106.00 | 107.60 | 107.60 | 530 |
| Sep 30, 2024 | 105.70 | 106.50 | 105.60 | 105.60 | 105.60 | 211 |
| Sep 27, 2024 | 105.30 | 106.70 | 105.30 | 106.60 | 106.60 | 50 |
| Sep 26, 2024 | 104.10 | 105.80 | 104.10 | 104.80 | 104.80 | 21 |
| Sep 25, 2024 | 105.20 | 107.10 | 104.90 | 105.60 | 105.60 | 40 |
| Sep 24, 2024 | 104.90 | 106.50 | 103.60 | 106.50 | 106.50 | 162 |
| Sep 23, 2024 | 100.90 | 102.10 | 100.90 | 101.20 | 101.20 | 115 |
| Sep 20, 2024 | 100.30 | 101.80 | 99.05 | 99.05 | 99.05 | 26 |
| Sep 19, 2024 | 104.50 | 106.10 | 99.55 | 100.10 | 100.10 | 205 |
| Sep 18, 2024 | 111.50 | 111.50 | 106.50 | 106.80 | 106.80 | 274 |
| Sep 17, 2024 | 113.20 | 117.10 | 111.70 | 111.70 | 111.70 | 419 |
| Sep 16, 2024 | 111.00 | 115.10 | 108.30 | 114.00 | 114.00 | 597 |
| Sep 13, 2024 | 94.05 | 108.10 | 93.55 | 107.30 | 107.30 | 334 |
| Sep 12, 2024 | 88.85 | 93.40 | 87.30 | 93.40 | 93.40 | 12 |
| Sep 11, 2024 | 90.80 | 90.90 | 89.30 | 89.40 | 89.40 | 89 |
| Sep 10, 2024 | 89.85 | 92.20 | 88.75 | 90.70 | 90.70 | 825 |
| Sep 9, 2024 | 81.00 | 90.60 | 81.00 | 89.75 | 89.75 | 19 |
| Sep 6, 2024 | 80.85 | 80.85 | 80.10 | 80.10 | 80.10 | 1 |
| Sep 5, 2024 | 80.05 | 82.40 | 79.80 | 81.20 | 81.20 | 69 |
| Sep 4, 2024 | 78.85 | 80.05 | 78.80 | 79.95 | 79.95 | 30 |
| Sep 3, 2024 | 79.25 | 79.70 | 77.75 | 79.60 | 79.60 | 113 |
| Sep 2, 2024 | 79.15 | 79.20 | 78.75 | 79.10 | 79.10 | - |
| Aug 30, 2024 | 79.15 | 79.20 | 78.75 | 78.75 | 78.75 | - |
| Aug 29, 2024 | 78.75 | 80.55 | 78.75 | 80.20 | 80.20 | 26 |
| Aug 28, 2024 | 77.80 | 78.80 | 77.80 | 78.80 | 78.80 | - |
| Aug 27, 2024 | 78.30 | 79.40 | 77.30 | 77.75 | 77.75 | 70 |
| Aug 26, 2024 | 79.10 | 80.70 | 79.10 | 79.65 | 79.65 | 109 |
| Aug 23, 2024 | 78.55 | 78.80 | 78.55 | 78.65 | 78.65 | 1 |
| Aug 22, 2024 | 79.15 | 79.85 | 79.15 | 79.45 | 79.45 | 63 |
| Aug 21, 2024 | 79.55 | 79.55 | 79.15 | 79.40 | 79.40 | - |
| Aug 20, 2024 | 81.05 | 81.05 | 79.65 | 79.65 | 79.65 | 100 |
| Aug 19, 2024 | 77.10 | 81.00 | 77.10 | 81.00 | 81.00 | - |
| Aug 16, 2024 | 79.55 | 79.55 | 75.55 | 76.55 | 76.55 | 17 |
| Aug 15, 2024 | 76.30 | 78.20 | 76.30 | 78.20 | 78.20 | 26 |
| Aug 14, 2024 | 75.15 | 75.50 | 75.15 | 75.35 | 75.35 | 6 |
| Aug 13, 2024 | 73.95 | 75.05 | 73.30 | 75.05 | 75.05 | 15 |
| Aug 12, 2024 | 74.10 | 74.30 | 73.30 | 73.30 | 73.30 | 30 |
| Aug 9, 2024 | 73.05 | 73.80 | 73.05 | 73.15 | 73.15 | 127 |
| Aug 8, 2024 | 72.05 | 73.50 | 71.95 | 73.50 | 73.50 | 13 |
| Aug 7, 2024 | 74.25 | 74.70 | 72.15 | 72.15 | 72.15 | 24 |
| Aug 6, 2024 | 72.05 | 72.95 | 72.05 | 72.35 | 72.35 | 180 |
| Aug 5, 2024 | 70.00 | 72.35 | 70.00 | 72.35 | 72.35 | 352 |
| Aug 2, 2024 | 75.50 | 75.50 | 74.05 | 74.85 | 74.85 | 10 |
| Aug 1, 2024 | 79.65 | 79.65 | 75.20 | 75.20 | 75.20 | 30 |
| Jul 31, 2024 | 80.30 | 81.30 | 79.25 | 80.10 | 80.10 | 352 |
| Jul 30, 2024 | 79.65 | 82.05 | 79.55 | 80.35 | 80.35 | 400 |
| Jul 29, 2024 | 79.30 | 79.65 | 78.95 | 79.20 | 79.20 | 10 |
| Jul 26, 2024 | 78.15 | 79.05 | 78.15 | 79.05 | 79.05 | 50 |
| Jul 25, 2024 | 76.40 | 78.90 | 76.20 | 78.90 | 78.90 | 162 |
| Jul 24, 2024 | 78.40 | 78.75 | 76.40 | 77.20 | 77.20 | 5 |
| Jul 23, 2024 | 78.75 | 79.10 | 77.75 | 78.85 | 78.85 | 1 |
| Jul 22, 2024 | 78.15 | 79.15 | 77.55 | 77.55 | 77.55 | 20 |
| Jul 19, 2024 | 79.10 | 79.25 | 78.20 | 78.25 | 78.25 | 82 |
| Jul 18, 2024 | 79.15 | 79.60 | 78.95 | 79.60 | 79.60 | 50 |
| Jul 17, 2024 | 79.30 | 79.90 | 77.85 | 77.85 | 77.85 | 121 |
| Jul 16, 2024 | 77.45 | 79.50 | 77.05 | 79.50 | 79.50 | 56 |
| Jul 15, 2024 | 78.95 | 78.95 | 77.00 | 77.10 | 77.10 | 78 |
| Jul 12, 2024 | 78.05 | 79.30 | 76.90 | 76.90 | 76.90 | 350 |
| Jul 11, 2024 | 75.40 | 78.40 | 74.85 | 78.40 | 78.40 | 30 |
| Jul 10, 2024 | 74.25 | 74.95 | 74.25 | 74.70 | 74.70 | 166 |
| Jul 9, 2024 | 73.85 | 74.45 | 73.85 | 74.45 | 74.45 | 19 |
| Jul 8, 2024 | 74.95 | 74.95 | 74.10 | 74.10 | 74.10 | 126 |
| Jul 5, 2024 | 74.85 | 75.05 | 73.40 | 73.45 | 73.45 | 5 |
| Jul 4, 2024 | 74.75 | 75.05 | 74.15 | 74.65 | 74.65 | - |
| Jul 3, 2024 | 73.05 | 75.10 | 73.05 | 74.40 | 74.40 | 285 |
| Jul 2, 2024 | 73.20 | 73.70 | 72.85 | 72.90 | 72.90 | 85 |
| Jul 1, 2024 | 75.35 | 75.45 | 73.45 | 73.45 | 73.45 | 200 |
| Jun 28, 2024 | 75.30 | 75.80 | 75.05 | 75.05 | 75.05 | 162 |
| Jun 27, 2024 | 77.10 | 77.15 | 75.40 | 75.40 | 75.40 | - |
| Jun 26, 2024 | 78.35 | 78.90 | 76.90 | 77.55 | 77.55 | 120 |
| Jun 25, 2024 | 80.70 | 80.70 | 79.30 | 79.30 | 79.30 | 208 |
| Jun 24, 2024 | 78.60 | 80.70 | 78.40 | 80.15 | 80.15 | 125 |
| Jun 21, 2024 | 80.05 | 80.20 | 78.60 | 78.60 | 78.60 | 50 |
| Jun 20, 2024 | 80.05 | 80.60 | 80.05 | 80.50 | 80.50 | 338 |
| Jun 19, 2024 | 80.25 | 80.25 | 79.55 | 80.10 | 80.10 | 361 |
| Jun 18, 2024 | 82.35 | 82.90 | 79.90 | 79.90 | 79.90 | 197 |
| Jun 17, 2024 | 86.45 | 86.45 | 81.75 | 81.75 | 81.75 | 281 |
| Jun 14, 2024 | 89.20 | 89.20 | 86.75 | 86.75 | 86.75 | 5 |
| Jun 13, 2024 | 90.90 | 90.90 | 89.15 | 89.15 | 89.15 | 251 |
| Jun 12, 2024 | 91.65 | 91.75 | 90.40 | 90.40 | 90.40 | - |
| Jun 11, 2024 | 90.65 | 91.15 | 90.35 | 91.15 | 91.15 | 15 |
| Jun 10, 2024 | 92.85 | 93.40 | 90.95 | 91.15 | 91.15 | 204 |
| Jun 7, 2024 | 93.55 | 93.60 | 93.15 | 93.45 | 93.45 | 5 |
| Jun 6, 2024 | 93.65 | 94.30 | 93.65 | 94.05 | 94.05 | 30 |
| Jun 5, 2024 | 91.70 | 93.25 | 91.05 | 92.95 | 92.95 | 134 |
| Jun 4, 2024 | 94.45 | 94.45 | 91.90 | 91.90 | 91.90 | 103 |
| Jun 3, 2024 | 93.20 | 94.55 | 92.60 | 93.70 | 93.70 | 20 |
| May 31, 2024 | 91.20 | 94.30 | 90.75 | 92.75 | 92.75 | 524 |
| May 30, 2024 | 85.70 | 87.65 | 85.70 | 87.65 | 87.65 | - |
| May 29, 2024 | 85.65 | 86.10 | 84.75 | 85.15 | 85.15 | 23 |
| May 28, 2024 | 90.30 | 90.30 | 85.25 | 86.45 | 86.45 | 96 |
| May 27, 2024 | 89.75 | 90.70 | 89.75 | 90.35 | 90.35 | 295 |
| May 24, 2024 | 90.75 | 91.45 | 87.45 | 88.95 | 88.95 | 57 |
| May 23, 2024 | 93.95 | 94.25 | 92.05 | 92.95 | 92.95 | 15 |
| May 22, 2024 | 84.35 | 92.05 | 84.35 | 92.05 | 92.05 | 11 |
| May 21, 2024 | 84.95 | 84.95 | 83.95 | 84.15 | 84.15 | 2 |
| May 20, 2024 | 83.45 | 85.00 | 83.10 | 84.55 | 84.55 | - |
| May 17, 2024 | 85.05 | 85.75 | 84.70 | 84.75 | 84.75 | 13 |
| May 16, 2024 | 84.75 | 85.35 | 84.50 | 85.30 | 85.30 | - |
| May 15, 2024 | 85.15 | 85.20 | 84.60 | 84.95 | 84.95 | 20 |
| May 14, 2024 | 85.05 | 85.65 | 84.90 | 84.90 | 84.90 | 8 |
| May 13, 2024 | 85.25 | 86.20 | 84.55 | 86.20 | 86.20 | 227 |
| May 10, 2024 | 85.25 | 86.30 | 85.25 | 85.35 | 85.35 | - |
| May 9, 2024 | 83.80 | 85.75 | 83.80 | 85.75 | 85.75 | - |
| May 8, 2024 | 84.60 | 85.30 | 83.35 | 83.35 | 83.35 | 641 |
| May 7, 2024 | 85.65 | 86.60 | 84.60 | 84.60 | 84.60 | 270 |
| May 6, 2024 | 85.85 | 86.70 | 83.05 | 85.55 | 85.55 | 202 |
| May 3, 2024 | 86.00 | 86.50 | 85.20 | 85.95 | 85.95 | - |
| May 2, 2024 | 83.55 | 85.75 | 83.55 | 85.75 | 85.75 | 6 |
Related Tickers
HTD.SG Corcept Therapeutics Inc
64.08
+1.65%
0OT.DU Ocular Therapeutix Inc
7.67
+4.78%
328.SG MeiraGTx Holdings PLC
6.45
+4.03%
VX1.DU Vertex Pharmaceuticals Inc
440.35
-0.94%
VX1.MU Vertex Pharmaceuticals Inc
439.25
-0.82%
BT3.BE Lineage Cell Therapeutics Inc
0.4320
+7.46%
HTD.MU Corcept Therapeutics Inc
63.62
0.00%
VX1.HA Vertex Pharmaceuticals Inc
439.60
-0.92%
1T3.BE Syndax Pharmaceuticals Inc
12.00
-4.00%
25I.SG ImmuPharma PLC
0.0325
-1.52%