BioNTech SE

B1NT34
🏛️ brazil →
32.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 32.37 32.82 32.37 32.82 0.0M
2025-09-29 32.60 32.76 32.43 32.58 0.0M
2025-09-26 32.70 32.70 32.40 32.60 0.0M
2025-09-25 32.70 32.70 32.70 32.70 0.0M
2025-09-24 33.19 33.20 32.85 33.20 0.0M
2025-09-23 32.28 32.80 32.28 32.80 0.0M
2025-09-22 32.58 33.18 32.55 32.94 0.0M
2025-09-19 32.34 32.34 32.01 32.25 0.0M
2025-09-18 33.54 33.54 31.71 33.29 0.0M
2025-09-17 32.62 33.56 32.19 33.56 0.0M
2025-09-16 32.49 33.35 32.49 33.29 0.0M
2025-09-15 32.49 32.55 32.25 32.31 0.0M
2025-09-12 34.32 34.32 30.94 32.25 0.0M
2025-09-11 34.17 35.07 34.17 35.07 0.0M
2025-09-10 34.92 34.92 34.00 34.17 0.0M
2025-09-09 35.04 35.10 34.74 34.74 0.0M
2025-09-08 37.28 37.28 34.88 34.88 0.0M
2025-09-05 38.05 38.80 37.50 38.04 0.0M
2025-09-04 33.66 35.38 33.66 35.38 0.0M
2025-09-03 34.20 34.35 34.00 34.35 0.0M
2025-09-02 34.50 34.68 33.95 34.35 0.0M
2025-09-01 34.38 34.50 34.38 34.50 0.0M
2025-08-29 34.40 35.50 34.25 35.50 0.0M
2025-08-28 35.10 36.15 34.40 36.15 0.0M
2025-08-27 35.22 35.30 34.53 35.10 0.0M
2025-08-26 35.61 35.61 35.48 35.48 0.0M
2025-08-25 37.84 37.84 35.60 35.60 0.0M
2025-08-22 37.92 37.92 37.80 37.84 0.0M
2025-08-21 37.88 37.92 37.88 37.92 0.0M
2025-08-20 37.60 37.84 37.60 37.84 0.0M
2025-08-19 38.93 38.93 38.40 38.40 0.0M
2025-08-18 38.12 38.56 38.12 38.56 0.0M
2025-08-15 38.20 38.40 38.16 38.40 0.0M
2025-08-14 38.16 38.16 38.16 38.16 0.0M
2025-08-13 37.90 38.16 37.90 38.16 0.0M
2025-08-12 37.28 37.48 37.12 37.44 0.0M
2025-08-11 37.64 37.64 37.10 37.10 0.0M
2025-08-08 37.88 37.88 37.88 37.88 0.0M
2025-08-07 38.22 38.48 37.96 38.00 0.0M
2025-08-06 38.54 38.54 37.64 38.00 0.0M
2025-08-05 37.70 38.15 37.68 38.15 0.0M
2025-08-04 38.93 38.93 37.80 37.86 0.0M
2025-08-01 36.64 37.08 36.64 37.08 0.0M
2025-07-31 38.30 38.30 37.20 37.29 0.0M
2025-07-30 39.30 39.50 38.72 38.72 0.0M
2025-07-29 38.45 39.28 38.19 38.72 0.0M
2025-07-28 39.97 40.26 39.68 39.80 0.0M
2025-07-25 39.44 40.10 39.44 39.97 0.0M
2025-07-24 39.08 39.60 38.84 39.60 0.0M
2025-07-23 38.78 39.60 38.78 39.08 0.0M
2025-07-22 37.76 38.48 37.76 38.24 0.0M
2025-07-21 38.32 38.32 38.00 38.00 0.0M
2025-07-18 38.28 38.35 38.12 38.35 0.0M
2025-07-17 37.56 38.92 37.56 38.92 0.0M
2025-07-16 38.33 38.33 38.33 38.33 0.0M
2025-07-15 37.96 38.44 37.96 38.44 0.0M
2025-07-14 38.69 38.69 38.69 38.69 0.0M
2025-07-11 39.20 39.48 39.20 39.48 0.0M
2025-07-10 38.92 39.20 38.90 39.20 0.0M
2025-07-09 38.16 38.16 38.16 38.16 0.0M
2025-07-08 38.24 38.28 37.90 37.90 0.0M
2025-07-07 37.20 37.20 37.20 37.20 0.0M
2025-07-04 36.87 36.87 36.87 36.87 0.0M
2025-07-03 35.81 37.36 35.81 37.04 0.0M
2025-07-02 36.31 36.31 36.31 36.31 0.0M
2025-07-01 36.70 37.36 36.70 37.36 0.0M
2025-06-30 36.44 37.36 36.20 37.36 0.0M
2025-06-27 37.11 37.11 37.11 37.11 0.0M
2025-06-26 36.22 37.36 35.99 37.36 0.0M
2025-06-25 36.15 36.15 35.67 36.00 0.0M
2025-06-24 36.02 36.15 35.93 36.15 0.0M
2025-06-23 36.04 37.35 35.42 37.35 0.0M
2025-06-20 36.32 36.32 36.32 36.32 0.0M
2025-06-18 36.00 36.00 35.12 35.68 0.0M
2025-06-17 35.87 35.92 35.72 35.84 0.0M
2025-06-13 36.96 36.96 36.52 36.52 0.0M
2025-06-12 36.80 36.87 36.40 36.76 0.0M
2025-06-11 37.00 37.04 36.80 36.80 0.0M
2025-06-10 37.73 37.73 37.28 37.28 0.0M
2025-06-09 38.10 38.10 38.07 38.07 0.0M
2025-06-06 38.29 38.29 38.29 38.29 0.0M
2025-06-05 39.56 39.56 38.32 38.44 0.0M
2025-06-04 40.57 40.57 39.28 39.56 0.0M
2025-06-03 43.61 43.61 40.57 40.64 0.0M
2025-06-02 38.02 41.37 37.83 40.44 0.0M
2025-05-30 34.44 34.44 34.44 34.44 0.0M
2025-05-29 35.09 35.09 35.09 35.09 0.0M
2025-05-28 34.43 35.00 34.43 35.00 0.0M
2025-05-27 34.95 34.95 34.95 34.95 0.0M
2025-05-26 34.44 34.46 33.05 33.50 0.0M
2025-05-23 34.24 34.84 34.24 34.84 0.0M
2025-05-22 34.44 34.44 34.23 34.23 0.0M
2025-05-21 36.29 36.29 34.86 35.10 0.0M
2025-05-20 35.08 36.35 35.08 35.93 0.0M
2025-05-19 34.08 34.64 34.08 34.56 0.0M
2025-05-16 32.80 32.80 32.80 32.80 0.0M
2025-05-15 32.14 32.30 31.99 32.30 0.0M
2025-05-14 33.06 33.06 32.32 32.32 0.0M
2025-05-13 33.63 33.73 33.51 33.51 0.0M
2025-05-12 33.60 34.45 33.60 34.35 0.0M
2025-05-09 33.65 33.65 33.12 33.12 0.0M
2025-05-08 33.06 33.87 32.80 32.80 0.0M
2025-05-07 34.45 34.77 33.50 33.50 0.0M
2025-05-06 35.88 35.88 33.06 34.29 0.0M
2025-05-05 36.00 36.00 35.83 35.90 0.0M
2025-05-02 36.72 37.56 36.72 37.19 0.0M
2025-04-30 36.71 37.10 36.48 37.00 0.0M
2025-04-29 36.72 37.80 36.72 36.88 0.0M
2025-04-28 37.38 38.00 36.70 36.70 0.0M
2025-04-25 40.57 40.57 33.45 36.04 0.0M
2025-04-24 40.40 42.27 40.40 42.27 0.0M
2025-04-23 38.94 42.60 38.94 40.60 0.0M
2025-04-22 36.64 37.60 36.60 37.44 0.0M
2025-04-17 36.10 36.10 35.40 35.43 0.0M
2025-04-16 35.88 35.88 35.31 35.55 0.0M
2025-04-15 37.51 37.51 36.06 36.06 0.0M
2025-04-14 35.88 37.70 35.88 37.51 0.0M
2025-04-11 35.10 35.30 34.83 35.00 0.0M
2025-04-10 33.72 34.44 33.66 34.25 0.0M
2025-04-09 31.72 33.99 31.71 33.99 0.0M
2025-04-08 33.06 33.06 31.71 31.71 0.0M
2025-04-07 31.26 32.00 30.80 31.72 0.0M
2025-04-04 31.80 32.50 31.55 32.50 0.0M
2025-04-03 32.17 32.82 31.69 32.80 0.0M
2025-04-02 32.09 33.30 32.09 33.12 0.0M
2025-04-01 32.41 32.41 31.75 31.83 0.0M
2025-03-31 33.00 33.00 31.02 31.89 0.0M
2025-03-28 35.00 35.00 33.90 33.90 0.0M
2025-03-27 34.08 34.26 33.92 34.26 0.0M
2025-03-26 34.90 35.85 33.92 35.85 0.0M
2025-03-25 36.44 36.44 34.44 35.20 0.0M
2025-03-24 34.74 35.99 34.74 35.99 0.0M
2025-03-21 34.11 34.12 34.11 34.12 0.0M
2025-03-20 35.01 35.01 33.99 34.00 0.0M
2025-03-19 35.36 35.36 35.00 35.01 0.0M
2025-03-18 34.93 35.94 34.93 35.68 0.0M
2025-03-17 35.48 36.50 35.28 36.50 0.0M
2025-03-14 35.44 35.76 35.44 35.76 0.0M
2025-03-13 37.23 37.38 35.37 37.37 0.0M
2025-03-12 37.20 37.38 35.68 37.38 0.0M
2025-03-11 38.94 38.94 35.90 36.21 0.0M
2025-03-10 39.23 39.23 36.99 38.94 0.0M
2025-03-07 40.60 40.60 39.24 39.67 0.0M
2025-03-06 40.15 40.75 39.56 40.75 0.0M
2025-03-05 41.20 41.22 40.85 41.22 0.0M
2025-02-28 39.76 41.76 39.44 41.00 0.0M
2025-02-27 41.64 41.64 40.04 40.04 0.0M
2025-02-26 41.28 41.28 40.92 41.25 0.0M
2025-02-25 42.14 42.14 40.04 40.04 0.0M
2025-02-24 42.92 42.92 41.77 42.35 0.0M
2025-02-21 41.15 43.76 41.15 42.40 0.0M
2025-02-20 42.26 42.48 41.65 41.88 0.0M
2025-02-19 43.04 43.04 42.51 43.00 0.0M
2025-02-18 43.48 43.98 43.12 43.12 0.0M
2025-02-17 43.47 43.47 43.20 43.23 0.0M
2025-02-14 44.47 44.47 42.50 42.52 0.0M
2025-02-13 41.08 44.03 41.08 44.03 0.0M
2025-02-12 41.36 41.99 40.35 41.99 0.0M
2025-02-11 41.60 42.00 40.68 42.00 0.0M
2025-02-10 43.67 43.67 41.77 41.77 0.0M
2025-02-07 43.52 43.52 42.81 43.23 0.0M
2025-02-06 44.20 44.20 42.88 42.88 0.1M
2025-02-05 44.03 44.60 43.55 44.20 0.0M
2025-02-04 43.02 44.20 41.75 42.30 0.0M
2025-02-03 43.95 43.95 43.60 43.65 0.0M
2025-01-31 44.27 45.40 44.00 44.32 0.0M
2025-01-30 45.08 45.30 44.05 44.92 0.0M
2025-01-29 45.87 46.55 44.11 44.60 0.0M
2025-01-28 44.02 45.80 44.00 45.50 0.0M
2025-01-27 43.71 44.88 43.31 44.23 0.0M
2025-01-24 45.70 45.70 44.00 44.00 0.0M
2025-01-23 42.01 45.00 42.01 45.00 0.0M
2025-01-22 43.17 43.19 42.15 42.84 0.0M
2025-01-21 42.12 44.30 42.00 44.24 0.0M
2025-01-20 42.75 42.89 42.75 42.75 0.0M
2025-01-17 42.25 43.10 42.25 42.75 0.0M
2025-01-16 42.26 42.90 42.25 42.70 0.0M
2025-01-15 41.45 43.19 41.45 42.94 0.0M
2025-01-14 44.24 44.50 42.30 42.30 0.0M
2025-01-13 46.01 46.01 42.88 43.10 0.0M
2025-01-10 45.86 47.13 45.86 46.65 0.0M
2025-01-09 47.30 47.30 44.81 46.80 0.0M
2025-01-08 48.50 48.70 47.01 47.01 0.0M
2025-01-07 46.23 49.05 44.52 47.90 0.0M
2025-01-06 44.02 46.04 44.02 45.95 0.0M
2025-01-03 44.02 44.80 44.02 44.21 0.0M
2025-01-02 44.48 45.00 44.13 44.39 0.0M