Hamburg - Delayed Quote EUR
BioNTech SE (22UA.HM)
92.50
+2.55
+(2.83%)
At close: May 2 at 5:25:12 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 | 90.85 | 92.50 | 90.85 | 92.50 | 92.50 | - |
| Apr 30, 2025 | 91.05 | 92.60 | 89.95 | 89.95 | 89.95 | 218 |
| Apr 29, 2025 | 92.05 | 93.35 | 92.05 | 92.55 | 92.55 | 6 |
| Apr 28, 2025 | 90.80 | 93.65 | 90.15 | 92.25 | 92.25 | 2,127 |
| Apr 25, 2025 | 105.20 | 105.20 | 83.30 | 86.95 | 86.95 | 467 |
| Apr 24, 2025 | 100.30 | 102.50 | 99.35 | 102.50 | 102.50 | 84 |
| Apr 23, 2025 | 92.05 | 104.00 | 92.05 | 100.20 | 100.20 | 169 |
| Apr 22, 2025 | 86.85 | 90.95 | 86.85 | 90.95 | 90.95 | 41 |
| Apr 17, 2025 | 86.50 | 86.50 | 85.15 | 85.15 | 85.15 | - |
| Apr 16, 2025 | 86.05 | 86.85 | 85.80 | 85.80 | 85.80 | 11 |
| Apr 15, 2025 | 90.30 | 90.95 | 88.00 | 88.00 | 88.00 | 1,380 |
| Apr 14, 2025 | 85.20 | 90.95 | 85.20 | 90.95 | 90.95 | 159 |
| Apr 11, 2025 | 82.30 | 82.30 | 82.15 | 82.15 | 82.15 | 120 |
| Apr 10, 2025 | 85.45 | 85.95 | 81.65 | 81.65 | 81.65 | 279 |
| Apr 9, 2025 | 78.05 | 84.35 | 76.85 | 83.65 | 83.65 | 102 |
| Apr 8, 2025 | 80.40 | 83.15 | 79.30 | 80.55 | 80.55 | 1,303 |
| Apr 7, 2025 | 76.55 | 80.25 | 72.55 | 77.30 | 77.30 | 1,377 |
| Apr 4, 2025 | 82.10 | 83.05 | 80.00 | 80.15 | 80.15 | 489 |
| Apr 3, 2025 | 83.20 | 83.65 | 83.00 | 83.00 | 83.00 | 45 |
| Apr 2, 2025 | 83.15 | 85.55 | 82.75 | 85.55 | 85.55 | 360 |
| Apr 1, 2025 | 84.05 | 84.90 | 83.90 | 84.45 | 84.45 | 24 |
| Mar 31, 2025 | 86.20 | 86.20 | 81.85 | 82.45 | 82.45 | 233 |
| Mar 28, 2025 | 88.10 | 88.10 | 86.75 | 86.75 | 86.75 | - |
| Mar 27, 2025 | 88.25 | 89.40 | 88.25 | 88.25 | 88.25 | 77 |
| Mar 26, 2025 | 90.35 | 90.55 | 90.00 | 90.15 | 90.15 | 517 |
| Mar 25, 2025 | 92.45 | 93.20 | 90.75 | 90.75 | 90.75 | 611 |
| Mar 24, 2025 | 88.50 | 91.30 | 88.50 | 90.65 | 90.65 | 540 |
| Mar 21, 2025 | 89.10 | 89.45 | 88.55 | 88.55 | 88.55 | 132 |
| Mar 20, 2025 | 91.40 | 91.60 | 89.00 | 89.00 | 89.00 | 33 |
| Mar 19, 2025 | 90.25 | 91.35 | 90.25 | 91.35 | 91.35 | 142 |
| Mar 18, 2025 | 92.15 | 92.20 | 90.80 | 90.80 | 90.80 | 274 |
| Mar 17, 2025 | 91.55 | 94.05 | 90.50 | 93.55 | 93.55 | 153 |
| Mar 14, 2025 | 90.55 | 91.50 | 90.45 | 91.05 | 91.05 | 316 |
| Mar 13, 2025 | 90.65 | 92.05 | 90.65 | 91.00 | 91.00 | 113 |
| Mar 12, 2025 | 89.50 | 92.15 | 89.50 | 90.95 | 90.95 | 258 |
| Mar 11, 2025 | 95.30 | 95.30 | 90.30 | 90.30 | 90.30 | 895 |
| Mar 10, 2025 | 99.15 | 99.15 | 96.40 | 97.20 | 97.20 | 377 |
| Mar 7, 2025 | 102.10 | 103.10 | 99.50 | 99.50 | 99.50 | 1,069 |
| Mar 6, 2025 | 105.80 | 105.80 | 103.40 | 103.90 | 103.90 | 74 |
| Mar 5, 2025 | 103.50 | 104.20 | 103.50 | 104.20 | 104.20 | 35 |
| Mar 4, 2025 | 106.10 | 106.10 | 103.40 | 104.60 | 104.60 | 195 |
| Mar 3, 2025 | 107.40 | 107.90 | 107.40 | 107.70 | 107.70 | 56 |
| Feb 28, 2025 | 104.00 | 107.70 | 104.00 | 107.70 | 107.70 | 110 |
| Feb 27, 2025 | 108.80 | 108.80 | 108.10 | 108.10 | 108.10 | 37 |
| Feb 26, 2025 | 106.00 | 108.80 | 106.00 | 108.40 | 108.40 | 40 |
| Feb 25, 2025 | 112.80 | 112.80 | 108.00 | 108.00 | 108.00 | 92 |
| Feb 24, 2025 | 115.60 | 115.60 | 113.00 | 113.00 | 113.00 | 534 |
| Feb 21, 2025 | 112.10 | 114.30 | 111.80 | 114.30 | 114.30 | 25 |
| Feb 20, 2025 | 114.30 | 114.30 | 112.00 | 112.20 | 112.20 | 384 |
| Feb 19, 2025 | 116.40 | 116.50 | 114.50 | 114.50 | 114.50 | 30 |
| Feb 18, 2025 | 114.00 | 116.40 | 114.00 | 116.40 | 116.40 | 255 |
| Feb 17, 2025 | 113.30 | 114.70 | 113.30 | 114.70 | 114.70 | 101 |
| Feb 14, 2025 | 116.60 | 116.60 | 114.70 | 114.70 | 114.70 | 75 |
| Feb 13, 2025 | 107.60 | 115.70 | 107.60 | 115.70 | 115.70 | 39 |
| Feb 12, 2025 | 109.60 | 110.10 | 109.50 | 109.50 | 109.50 | 300 |
| Feb 11, 2025 | 111.30 | 111.30 | 109.80 | 110.40 | 110.40 | 75 |
| Feb 10, 2025 | 113.90 | 114.00 | 112.60 | 112.60 | 112.60 | 240 |
| Feb 7, 2025 | 114.90 | 114.90 | 113.40 | 114.70 | 114.70 | 20 |
| Feb 6, 2025 | 118.10 | 118.10 | 115.60 | 115.60 | 115.60 | - |
| Feb 5, 2025 | 112.30 | 118.20 | 112.30 | 118.20 | 118.20 | 70 |
| Feb 4, 2025 | 116.50 | 116.60 | 111.90 | 113.70 | 113.70 | 324 |
| Feb 3, 2025 | 117.60 | 118.30 | 115.20 | 116.00 | 116.00 | 159 |
| Jan 31, 2025 | 115.20 | 117.70 | 115.20 | 117.70 | 117.70 | 83 |
| Jan 30, 2025 | 116.50 | 118.10 | 116.40 | 118.10 | 118.10 | 18 |
| Jan 29, 2025 | 118.20 | 119.10 | 118.20 | 118.50 | 118.50 | 177 |
| Jan 28, 2025 | 113.50 | 118.80 | 113.50 | 118.80 | 118.80 | 126 |
| Jan 27, 2025 | 112.20 | 115.80 | 112.20 | 114.10 | 114.10 | 87 |
| Jan 24, 2025 | 116.10 | 116.10 | 115.00 | 115.40 | 115.40 | 29 |
| Jan 23, 2025 | 109.80 | 113.80 | 109.80 | 113.80 | 113.80 | 168 |
| Jan 22, 2025 | 112.50 | 112.50 | 108.50 | 111.10 | 111.10 | 25 |
| Jan 21, 2025 | 108.50 | 110.20 | 107.80 | 110.20 | 110.20 | 7 |
| Jan 20, 2025 | 109.30 | 109.30 | 108.10 | 109.10 | 109.10 | 54 |
| Jan 17, 2025 | 109.50 | 110.10 | 109.30 | 110.10 | 110.10 | 317 |
| Jan 16, 2025 | 110.70 | 110.80 | 108.90 | 108.90 | 108.90 | 250 |
| Jan 15, 2025 | 109.60 | 112.90 | 109.60 | 111.50 | 111.50 | 32 |
| Jan 14, 2025 | 110.70 | 114.50 | 110.70 | 112.10 | 112.10 | 810 |
| Jan 13, 2025 | 119.50 | 119.50 | 113.40 | 114.10 | 114.10 | 49 |
| Jan 10, 2025 | 119.40 | 119.90 | 118.50 | 118.50 | 118.50 | 81 |
| Jan 9, 2025 | 120.10 | 120.10 | 117.50 | 117.50 | 117.50 | 270 |
| Jan 8, 2025 | 121.70 | 125.00 | 119.40 | 119.40 | 119.40 | 94 |
| Jan 7, 2025 | 115.10 | 123.90 | 115.10 | 121.30 | 121.30 | 268 |
| Jan 6, 2025 | 113.30 | 116.50 | 112.20 | 116.40 | 116.40 | 301 |
| Jan 3, 2025 | 111.60 | 112.00 | 111.60 | 112.00 | 112.00 | - |
| Jan 2, 2025 | 109.90 | 112.90 | 109.90 | 112.90 | 112.90 | 224 |
| Dec 30, 2024 | 108.60 | 108.80 | 108.30 | 108.80 | 108.80 | 220 |
| Dec 27, 2024 | 108.50 | 109.20 | 108.50 | 109.20 | 109.20 | 32 |
| Dec 23, 2024 | 108.10 | 108.10 | 107.90 | 107.90 | 107.90 | 27 |
| Dec 20, 2024 | 106.10 | 108.40 | 104.60 | 108.20 | 108.20 | 125 |
| Dec 19, 2024 | 107.40 | 107.40 | 105.50 | 106.20 | 106.20 | 196 |
| Dec 18, 2024 | 111.20 | 111.60 | 110.30 | 110.30 | 110.30 | 33 |
| Dec 17, 2024 | 108.20 | 111.80 | 108.20 | 111.80 | 111.80 | 168 |
| Dec 16, 2024 | 114.40 | 114.40 | 110.60 | 110.80 | 110.80 | 200 |
| Dec 13, 2024 | 114.80 | 114.80 | 113.90 | 113.90 | 113.90 | 30 |
| Dec 12, 2024 | 112.00 | 115.00 | 112.00 | 114.10 | 114.10 | 135 |
| Dec 11, 2024 | 109.20 | 114.50 | 109.20 | 113.60 | 113.60 | 36 |
| Dec 10, 2024 | 112.00 | 115.20 | 111.40 | 112.80 | 112.80 | 179 |
| Dec 9, 2024 | 115.20 | 116.20 | 112.30 | 112.30 | 112.30 | 423 |
| Dec 6, 2024 | 110.40 | 118.00 | 110.40 | 116.60 | 116.60 | 257 |
| Dec 5, 2024 | 106.90 | 111.10 | 106.90 | 111.10 | 111.10 | 10 |
| Dec 4, 2024 | 109.60 | 109.80 | 109.60 | 109.70 | 109.70 | 20 |
| Dec 3, 2024 | 110.50 | 112.30 | 110.00 | 110.00 | 110.00 | 122 |
| Dec 2, 2024 | 113.00 | 113.00 | 112.30 | 112.70 | 112.70 | 80 |
| Nov 29, 2024 | 112.10 | 114.10 | 112.10 | 113.00 | 113.00 | 105 |
| Nov 28, 2024 | 114.00 | 115.00 | 113.10 | 113.10 | 113.10 | 838 |
| Nov 27, 2024 | 114.00 | 114.00 | 111.70 | 111.70 | 111.70 | 274 |
| Nov 26, 2024 | 114.00 | 114.00 | 112.60 | 112.60 | 112.60 | - |
| Nov 25, 2024 | 107.10 | 111.00 | 107.10 | 111.00 | 111.00 | 157 |
| Nov 22, 2024 | 101.50 | 108.80 | 101.50 | 108.80 | 108.80 | 188 |
| Nov 21, 2024 | 95.00 | 98.35 | 95.00 | 98.35 | 98.35 | 32 |
| Nov 20, 2024 | 98.30 | 99.35 | 97.05 | 97.05 | 97.05 | 78 |
| Nov 19, 2024 | 95.30 | 100.60 | 95.30 | 100.60 | 100.60 | 405 |
| Nov 18, 2024 | 95.80 | 95.80 | 93.90 | 94.55 | 94.55 | 279 |
| Nov 15, 2024 | 96.80 | 97.50 | 90.00 | 96.20 | 96.20 | 1,886 |
| Nov 14, 2024 | 103.70 | 107.70 | 103.70 | 107.70 | 107.70 | 40 |
| Nov 13, 2024 | 100.00 | 108.00 | 99.95 | 108.00 | 108.00 | 303 |
| Nov 12, 2024 | 100.20 | 102.60 | 100.20 | 100.70 | 100.70 | 20 |
| Nov 11, 2024 | 103.00 | 104.00 | 100.40 | 102.80 | 102.80 | 224 |
| Nov 8, 2024 | 102.00 | 104.30 | 102.00 | 104.20 | 104.20 | 101 |
| Nov 7, 2024 | 97.85 | 99.50 | 97.85 | 98.90 | 98.90 | 65 |
| Nov 6, 2024 | 102.20 | 102.20 | 97.45 | 102.10 | 102.10 | 110 |
| Nov 5, 2024 | 101.70 | 101.70 | 99.80 | 100.10 | 100.10 | 450 |
| Nov 4, 2024 | 102.00 | 104.50 | 99.75 | 99.75 | 99.75 | 232 |
| Nov 1, 2024 | 102.40 | 103.50 | 101.40 | 101.40 | 101.40 | 10 |
| Oct 31, 2024 | 103.70 | 104.30 | 102.30 | 104.30 | 104.30 | 30 |
| Oct 30, 2024 | 103.30 | 104.40 | 103.30 | 104.40 | 104.40 | 55 |
| Oct 29, 2024 | 103.20 | 106.20 | 103.20 | 105.20 | 105.20 | 85 |
| Oct 28, 2024 | 102.50 | 102.50 | 101.60 | 102.50 | 102.50 | 94 |
| Oct 25, 2024 | 102.60 | 103.30 | 101.50 | 101.50 | 101.50 | 5 |
| Oct 24, 2024 | 101.50 | 103.60 | 101.50 | 103.50 | 103.50 | 40 |
| Oct 23, 2024 | 101.40 | 101.80 | 101.40 | 101.80 | 101.80 | - |
| Oct 22, 2024 | 101.70 | 103.50 | 101.70 | 103.50 | 103.50 | 262 |
| Oct 21, 2024 | 102.10 | 102.10 | 100.40 | 100.40 | 100.40 | 16 |
| Oct 18, 2024 | 105.10 | 105.10 | 101.00 | 101.00 | 101.00 | 34 |
| Oct 17, 2024 | 107.50 | 108.00 | 106.00 | 106.00 | 106.00 | 23 |
| Oct 16, 2024 | 106.50 | 107.30 | 106.50 | 107.30 | 107.30 | 150 |
| Oct 15, 2024 | 109.40 | 109.40 | 106.70 | 106.70 | 106.70 | 21 |
| Oct 14, 2024 | 110.60 | 110.60 | 109.40 | 110.00 | 110.00 | 52 |
| Oct 11, 2024 | 108.00 | 109.60 | 107.20 | 109.60 | 109.60 | 68 |
| Oct 10, 2024 | 106.80 | 107.30 | 106.80 | 107.30 | 107.30 | - |
| Oct 9, 2024 | 109.20 | 109.20 | 108.60 | 108.60 | 108.60 | - |
| Oct 8, 2024 | 110.40 | 110.60 | 109.80 | 110.10 | 110.10 | 22 |
| Oct 7, 2024 | 112.10 | 112.50 | 110.30 | 110.30 | 110.30 | 129 |
| Oct 4, 2024 | 108.10 | 111.60 | 108.10 | 110.80 | 110.80 | 251 |
| Oct 3, 2024 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 23 |
| Oct 2, 2024 | 107.30 | 108.40 | 107.30 | 108.40 | 108.40 | - |
| Oct 1, 2024 | 106.00 | 108.10 | 106.00 | 107.50 | 107.50 | 313 |
| Sep 30, 2024 | 106.20 | 106.50 | 105.70 | 106.00 | 106.00 | 244 |
| Sep 27, 2024 | 105.20 | 106.80 | 105.20 | 105.50 | 105.50 | 116 |
| Sep 26, 2024 | 104.10 | 105.40 | 103.50 | 103.50 | 103.50 | 150 |
| Sep 25, 2024 | 105.20 | 106.30 | 105.10 | 106.30 | 106.30 | 100 |
| Sep 24, 2024 | 104.90 | 106.70 | 104.50 | 106.30 | 106.30 | 226 |
| Sep 23, 2024 | 100.70 | 102.10 | 100.20 | 100.20 | 100.20 | 58 |
| Sep 20, 2024 | 100.30 | 101.90 | 100.00 | 100.00 | 100.00 | 51 |
| Sep 19, 2024 | 104.30 | 105.60 | 99.05 | 99.25 | 99.25 | 274 |
| Sep 18, 2024 | 111.20 | 111.20 | 106.80 | 107.10 | 107.10 | 508 |
| Sep 17, 2024 | 114.00 | 114.00 | 111.40 | 111.60 | 111.60 | 283 |
| Sep 16, 2024 | 109.10 | 114.70 | 108.10 | 111.30 | 111.30 | 2,913 |
| Sep 13, 2024 | 94.05 | 110.50 | 94.05 | 110.50 | 110.50 | 173 |
| Sep 12, 2024 | 88.85 | 93.90 | 88.10 | 93.90 | 93.90 | 218 |
| Sep 11, 2024 | 90.80 | 90.80 | 89.95 | 89.95 | 89.95 | 105 |
| Sep 10, 2024 | 90.60 | 93.00 | 88.55 | 91.90 | 91.90 | 1,812 |
| Sep 9, 2024 | 81.15 | 91.00 | 81.15 | 90.50 | 90.50 | 407 |
| Sep 6, 2024 | 80.85 | 80.85 | 80.20 | 80.20 | 80.20 | 5 |
| Sep 5, 2024 | 80.05 | 82.10 | 79.95 | 82.10 | 82.10 | 15 |
| Sep 4, 2024 | 79.40 | 80.35 | 78.80 | 80.35 | 80.35 | 27 |
| Sep 3, 2024 | 79.25 | 80.00 | 78.45 | 79.75 | 79.75 | 305 |
| Sep 2, 2024 | 80.40 | 80.40 | 79.05 | 79.65 | 79.65 | 76 |
| Aug 30, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| Aug 29, 2024 | 78.75 | 80.15 | 78.75 | 79.65 | 79.65 | 297 |
| Aug 28, 2024 | 77.80 | 78.95 | 77.30 | 78.95 | 78.95 | 215 |
| Aug 27, 2024 | 78.30 | 78.30 | 77.65 | 77.65 | 77.65 | - |
| Aug 26, 2024 | 79.10 | 79.35 | 79.10 | 79.35 | 79.35 | 660 |
| Aug 23, 2024 | 78.55 | 78.65 | 78.55 | 78.65 | 78.65 | - |
| Aug 22, 2024 | 78.95 | 80.05 | 78.95 | 79.60 | 79.60 | 38 |
| Aug 21, 2024 | 79.55 | 79.95 | 79.55 | 79.95 | 79.95 | 80 |
| Aug 20, 2024 | 81.05 | 81.05 | 79.85 | 79.85 | 79.85 | 10 |
| Aug 19, 2024 | 77.10 | 80.90 | 77.10 | 80.90 | 80.90 | 110 |
| Aug 16, 2024 | 79.55 | 79.55 | 76.75 | 77.05 | 77.05 | 180 |
| Aug 15, 2024 | 77.15 | 77.60 | 77.15 | 77.60 | 77.60 | 105 |
| Aug 14, 2024 | 75.15 | 75.30 | 75.15 | 75.30 | 75.30 | 150 |
| Aug 13, 2024 | 73.50 | 73.50 | 73.35 | 73.35 | 73.35 | 7 |
| Aug 12, 2024 | 74.10 | 74.25 | 74.10 | 74.25 | 74.25 | 50 |
| Aug 9, 2024 | 74.00 | 74.00 | 73.15 | 73.15 | 73.15 | 182 |
| Aug 8, 2024 | 72.00 | 73.25 | 72.00 | 73.25 | 73.25 | 116 |
| Aug 7, 2024 | 74.25 | 74.60 | 73.00 | 73.00 | 73.00 | 185 |
| Aug 6, 2024 | 72.40 | 73.20 | 72.25 | 72.55 | 72.55 | 1,006 |
| Aug 5, 2024 | 72.15 | 72.95 | 70.10 | 72.00 | 72.00 | 395 |
| Aug 2, 2024 | 75.50 | 75.50 | 74.10 | 74.50 | 74.50 | 262 |
| Aug 1, 2024 | 79.70 | 79.70 | 75.30 | 75.30 | 75.30 | 160 |
| Jul 31, 2024 | 80.30 | 80.40 | 79.60 | 79.60 | 79.60 | 25 |
| Jul 30, 2024 | 79.65 | 81.75 | 79.65 | 79.80 | 79.80 | 140 |
| Jul 29, 2024 | 79.30 | 80.00 | 79.30 | 80.00 | 80.00 | 100 |
| Jul 26, 2024 | 77.95 | 79.15 | 77.95 | 79.05 | 79.05 | 102 |
| Jul 25, 2024 | 76.40 | 76.40 | 76.10 | 76.20 | 76.20 | 224 |
| Jul 24, 2024 | 78.40 | 78.55 | 78.40 | 78.55 | 78.55 | 50 |
| Jul 23, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 2 |
| Jul 22, 2024 | 78.55 | 79.30 | 78.55 | 79.25 | 79.25 | 43 |
| Jul 19, 2024 | 79.10 | 79.10 | 78.85 | 78.85 | 78.85 | 25 |
| Jul 18, 2024 | 79.15 | 79.30 | 79.15 | 79.30 | 79.30 | 270 |
| Jul 17, 2024 | 79.30 | 79.45 | 79.30 | 79.45 | 79.45 | 90 |
| Jul 16, 2024 | 77.15 | 77.35 | 77.15 | 77.35 | 77.35 | 15 |
| Jul 15, 2024 | 78.05 | 78.55 | 77.20 | 77.20 | 77.20 | 61 |
| Jul 12, 2024 | 78.05 | 79.05 | 78.05 | 79.05 | 79.05 | 195 |
| Jul 11, 2024 | 74.65 | 77.45 | 74.65 | 77.45 | 77.45 | 60 |
| Jul 10, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 120 |
| Jul 9, 2024 | 73.85 | 74.45 | 73.85 | 74.45 | 74.45 | 180 |
| Jul 8, 2024 | 74.20 | 74.35 | 74.20 | 74.35 | 74.35 | 200 |
| Jul 5, 2024 | 74.85 | 74.85 | 73.65 | 73.65 | 73.65 | 30 |
| Jul 4, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| Jul 3, 2024 | 73.25 | 74.45 | 73.25 | 74.30 | 74.30 | 8 |
| Jul 2, 2024 | 73.20 | 74.00 | 73.20 | 74.00 | 74.00 | 121 |
| Jul 1, 2024 | 75.35 | 75.35 | 73.60 | 73.60 | 73.60 | 97 |
| Jun 28, 2024 | 75.30 | 75.30 | 75.25 | 75.25 | 75.25 | 24 |
| Jun 27, 2024 | 77.10 | 77.10 | 75.45 | 75.45 | 75.45 | 271 |
| Jun 26, 2024 | 78.55 | 78.55 | 77.85 | 77.85 | 77.85 | 85 |
| Jun 25, 2024 | 80.70 | 80.70 | 79.55 | 79.65 | 79.65 | 100 |
| Jun 24, 2024 | 78.70 | 80.70 | 78.25 | 80.50 | 80.50 | 246 |
| Jun 21, 2024 | 79.95 | 80.45 | 79.95 | 80.45 | 80.45 | 210 |
| Jun 20, 2024 | 80.05 | 80.75 | 80.05 | 80.75 | 80.75 | 40 |
| Jun 19, 2024 | 80.65 | 80.65 | 79.75 | 80.10 | 80.10 | 580 |
| Jun 18, 2024 | 82.55 | 82.55 | 79.80 | 79.80 | 79.80 | 366 |
| Jun 17, 2024 | 86.55 | 86.75 | 85.00 | 85.00 | 85.00 | 215 |
| Jun 14, 2024 | 89.20 | 89.20 | 87.15 | 87.15 | 87.15 | 31 |
| Jun 13, 2024 | 90.90 | 90.90 | 90.30 | 90.30 | 90.30 | 59 |
| Jun 12, 2024 | 91.65 | 91.95 | 90.55 | 90.55 | 90.55 | 25 |
| Jun 11, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| Jun 10, 2024 | 92.80 | 92.85 | 91.25 | 91.25 | 91.25 | 190 |
| Jun 7, 2024 | 93.65 | 93.65 | 93.30 | 93.30 | 93.30 | 65 |
| Jun 6, 2024 | 93.65 | 93.90 | 93.65 | 93.90 | 93.90 | 100 |
| Jun 5, 2024 | 91.70 | 92.80 | 91.25 | 92.80 | 92.80 | 20 |
| Jun 4, 2024 | 94.45 | 94.45 | 92.15 | 92.15 | 92.15 | 131 |
| Jun 3, 2024 | 93.35 | 94.80 | 92.95 | 94.80 | 94.80 | 123 |
| May 31, 2024 | 91.25 | 94.30 | 91.25 | 94.30 | 94.30 | 60 |
| May 30, 2024 | 85.70 | 94.20 | 85.70 | 94.20 | 94.20 | 50 |
| May 29, 2024 | 85.65 | 85.65 | 85.15 | 85.15 | 85.15 | 300 |
| May 28, 2024 | 90.30 | 90.50 | 89.35 | 89.35 | 89.35 | 300 |
| May 27, 2024 | 89.75 | 90.70 | 89.75 | 90.50 | 90.50 | 93 |
| May 24, 2024 | 91.50 | 91.50 | 91.35 | 91.35 | 91.35 | 28 |
| May 23, 2024 | 94.55 | 94.55 | 91.70 | 91.70 | 91.70 | 110 |
| May 22, 2024 | 84.35 | 92.35 | 84.35 | 92.35 | 92.35 | 583 |
| May 21, 2024 | 84.95 | 84.95 | 84.30 | 84.30 | 84.30 | 20 |
| May 20, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 6 |
| May 17, 2024 | 85.05 | 85.10 | 84.75 | 84.90 | 84.90 | 55 |
| May 16, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 5 |
| May 15, 2024 | 85.15 | 85.15 | 84.75 | 85.10 | 85.10 | 116 |
| May 14, 2024 | 85.05 | 85.75 | 85.05 | 85.75 | 85.75 | 55 |
| May 13, 2024 | 85.25 | 85.80 | 84.80 | 85.80 | 85.80 | 253 |
| May 10, 2024 | 85.25 | 86.20 | 85.25 | 86.20 | 86.20 | 90 |
| May 9, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| May 8, 2024 | 84.15 | 84.65 | 84.15 | 84.65 | 84.65 | 18 |
| May 7, 2024 | 85.80 | 86.75 | 85.80 | 86.75 | 86.75 | 261 |
| May 6, 2024 | 85.85 | 86.50 | 85.85 | 86.50 | 86.50 | 63 |
| May 3, 2024 | 86.00 | 86.80 | 85.65 | 85.65 | 85.65 | 52 |
| May 2, 2024 | 83.55 | 85.60 | 83.55 | 85.60 | 85.60 | 130 |
Related Tickers
0QF.HA Moderna Inc
24.22
-0.64%
0QF.BE Moderna Inc
24.28
-3.21%
0QF.MU Moderna, Inc.
24.21
-0.23%
1ZL.SG Zai Lab Ltd
27.40
-1.44%
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%
HTD.SG Corcept Therapeutics Inc
64.08
+1.65%
1T3.BE Syndax Pharmaceuticals Inc
12.00
-4.00%