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
2024-12-30 43.49 44.43 43.02 44.00 0.0M
2024-12-27 44.46 44.48 43.72 44.32 0.0M
2024-12-26 44.00 44.37 41.81 44.13 0.0M
2024-12-23 43.51 44.24 43.20 43.88 0.0M
2024-12-20 41.82 43.50 41.82 43.50 0.0M
2024-12-19 43.96 43.96 42.08 42.68 0.0M
2024-12-18 44.52 45.00 43.22 43.22 0.0M
2024-12-17 44.56 45.48 44.56 45.00 0.0M
2024-12-16 46.35 46.35 43.55 43.65 0.0M
2024-12-13 45.10 45.98 44.15 45.90 0.0M
2024-12-12 44.02 45.92 43.81 44.74 0.0M
2024-12-11 45.00 45.45 45.00 45.28 0.0M
2024-12-10 46.10 46.10 44.52 44.60 0.0M
2024-12-09 45.70 47.38 45.15 46.25 0.0M
2024-12-06 44.98 47.40 44.98 46.64 0.0M
2024-12-05 43.02 44.88 42.69 44.60 0.0M
2024-12-04 43.52 43.90 43.28 43.34 0.0M
2024-12-03 44.40 45.16 43.77 43.95 0.0M
2024-12-02 45.25 45.32 44.28 44.46 0.0M
2024-11-29 45.30 46.34 44.30 44.53 0.0M
2024-11-28 44.27 45.05 44.22 45.02 0.0M
2024-11-27 43.60 44.75 43.01 44.75 0.0M
2024-11-26 43.28 43.60 43.00 43.00 0.0M
2024-11-25 41.23 43.30 41.23 43.30 0.0M
2024-11-22 40.84 41.24 40.48 40.80 0.0M
2024-11-21 37.18 39.44 37.16 39.44 0.0M
2024-11-19 37.28 38.64 37.28 38.64 0.0M
2024-11-18 36.18 36.92 35.77 36.60 0.0M
2024-11-14 40.60 41.64 39.98 39.98 0.0M
2024-11-13 37.50 41.00 37.50 40.30 0.0M
2024-11-12 39.16 39.16 38.27 38.27 0.0M
2024-11-11 39.70 40.23 38.40 38.40 0.0M
2024-11-08 40.35 41.28 39.52 40.04 0.0M
2024-11-07 37.90 39.96 37.90 39.96 0.0M
2024-11-06 40.04 40.04 37.49 37.90 0.0M
2024-11-05 39.72 40.00 39.52 39.92 0.0M
2024-11-04 41.88 41.88 39.76 40.00 0.0M
2024-11-01 40.28 40.65 39.92 40.48 0.0M
2024-10-31 40.76 41.10 40.76 41.10 0.0M
2024-10-30 40.90 41.20 40.44 40.80 0.0M
2024-10-29 40.92 41.40 40.80 41.05 0.0M
2024-10-28 39.80 40.30 39.80 40.30 0.0M
2024-10-25 39.68 39.68 39.25 39.25 0.0M
2024-10-24 40.20 40.20 39.68 39.68 0.0M
2024-10-23 39.68 39.72 39.40 39.48 0.0M
2024-10-22 39.68 39.68 39.68 39.68 0.0M
2024-10-21 38.61 39.80 38.61 39.80 0.0M
2024-10-18 40.81 40.81 39.16 39.40 0.0M
2024-10-17 41.61 41.76 41.28 41.28 0.0M
2024-10-16 41.56 41.72 41.45 41.45 0.0M
2024-10-15 41.72 42.12 41.32 41.56 0.0M
2024-10-14 42.30 42.32 41.96 42.16 0.0M
2024-10-11 41.49 42.30 41.49 42.30 0.0M
2024-10-09 42.40 42.40 41.00 41.00 0.0M
2024-10-08 42.08 42.08 41.76 41.98 0.0M
2024-10-07 41.60 42.00 41.30 41.30 0.0M
2024-10-04 41.10 42.04 41.10 41.48 0.0M
2024-10-03 39.98 40.90 39.98 40.60 0.0M
2024-10-02 39.74 40.80 39.74 40.80 0.0M
2024-10-01 41.13 41.13 40.34 40.56 0.0M
2024-09-30 40.16 40.60 40.16 40.24 0.0M
2024-09-27 40.40 40.40 39.94 40.15 0.0M
2024-09-26 39.67 39.92 39.27 39.89 0.0M
2024-09-25 40.62 41.00 39.60 39.64 0.0M
2024-09-24 39.52 40.68 39.42 40.62 0.0M
2024-09-23 39.18 39.36 38.50 39.36 0.0M
2024-09-20 38.68 39.12 38.04 38.36 0.0M
2024-09-19 39.42 40.12 37.52 37.85 0.0M
2024-09-18 42.20 42.20 39.52 39.64 0.0M
2024-09-17 43.40 45.00 42.09 42.60 0.0M
2024-09-16 42.11 44.28 41.76 43.10 0.0M
2024-09-13 36.48 43.40 36.46 42.50 0.0M
2024-09-12 34.41 36.52 33.90 36.52 0.0M
2024-09-11 35.03 35.03 34.45 34.45 0.0M
2024-09-10 34.20 36.20 34.20 35.55 0.0M
2024-09-09 31.27 35.19 31.27 34.74 0.1M
2024-09-06 30.95 31.20 30.93 30.96 0.0M
2024-09-05 31.44 32.12 31.33 31.33 0.0M
2024-09-04 31.01 31.56 30.86 31.26 0.0M
2024-09-03 30.96 31.02 30.87 31.02 0.0M
2024-09-02 30.79 30.79 30.79 30.79 0.0M
2024-08-30 30.78 31.07 30.71 30.79 0.0M
2024-08-29 31.24 31.62 31.20 31.20 0.0M
2024-08-28 30.33 30.52 29.81 29.81 0.0M
2024-08-27 29.80 30.00 29.64 30.00 0.0M
2024-08-26 30.57 30.63 29.86 29.86 0.0M
2024-08-23 30.75 31.00 30.21 30.21 0.0M
2024-08-22 29.92 30.85 29.92 30.68 0.0M
2024-08-21 30.00 30.63 30.00 30.54 0.0M
2024-08-20 30.40 30.87 30.37 30.42 0.0M
2024-08-19 29.46 30.57 29.16 30.48 0.0M
2024-08-16 29.79 29.79 28.31 29.16 0.0M
2024-08-15 29.00 29.90 29.00 29.90 0.0M
2024-08-14 28.35 29.00 28.28 29.00 0.0M
2024-08-13 27.90 28.34 27.90 28.34 0.0M
2024-08-12 27.63 27.87 27.60 27.69 0.0M
2024-08-09 27.66 27.66 27.66 27.66 0.0M
2024-08-08 27.96 28.20 27.88 28.20 0.0M
2024-08-07 28.04 28.50 27.75 27.75 0.0M
2024-08-06 28.02 28.04 27.37 28.04 0.0M
2024-08-05 29.13 29.13 27.75 28.08 0.0M
2024-08-02 28.62 29.25 28.62 29.25 0.0M
2024-08-01 29.65 29.65 28.60 28.89 0.0M
2024-07-31 30.24 30.86 30.24 30.54 0.0M
2024-07-30 30.67 31.51 30.38 30.86 0.0M
2024-07-29 29.89 30.50 29.89 30.36 0.0M
2024-07-26 30.25 30.50 30.25 30.50 0.0M
2024-07-25 29.28 30.00 29.28 30.00 0.0M
2024-07-24 29.49 29.58 29.10 29.58 0.0M
2024-07-23 29.82 29.85 29.42 29.85 0.0M
2024-07-22 29.85 29.88 29.40 29.40 0.0M
2024-07-19 29.50 30.06 29.50 30.06 0.0M
2024-07-18 30.00 30.40 29.96 30.25 0.0M
2024-07-17 29.60 29.73 29.46 29.46 0.0M
2024-07-16 28.50 29.49 28.50 29.47 0.0M
2024-07-15 28.35 28.68 28.35 28.49 0.0M
2024-07-12 29.13 29.60 28.44 28.62 0.0M
2024-07-11 27.75 29.00 27.75 29.00 0.0M
2024-07-10 27.50 27.50 27.19 27.27 0.0M
2024-07-09 27.74 27.74 27.18 27.44 0.0M
2024-07-08 27.75 27.75 27.35 27.45 0.0M
2024-07-05 27.50 27.90 27.29 27.36 0.0M
2024-07-04 27.50 27.99 26.80 27.37 0.0M
2024-07-03 28.72 28.72 28.00 28.00 0.0M
2024-07-02 28.05 28.05 27.72 27.72 0.0M
2024-07-01 28.71 28.71 27.65 27.72 0.0M
2024-06-28 28.11 28.21 28.03 28.14 0.0M
2024-06-27 28.36 28.36 27.70 27.81 0.0M
2024-06-26 28.75 28.75 28.44 28.70 0.0M
2024-06-25 29.00 29.00 28.75 28.75 0.0M
2024-06-24 29.35 29.36 29.01 29.13 0.0M
2024-06-21 29.02 29.02 28.52 28.62 0.0M
2024-06-20 29.00 29.52 28.94 29.34 0.0M
2024-06-19 29.18 29.18 28.20 28.20 0.0M
2024-06-18 29.31 29.82 29.21 29.21 0.0M
2024-06-17 30.79 30.79 29.50 29.90 0.0M
2024-06-14 31.70 31.70 30.94 30.94 0.0M
2024-06-13 31.93 32.25 31.93 32.24 0.0M
2024-06-12 33.25 33.25 32.88 33.18 0.0M
2024-06-11 32.93 32.93 32.91 32.91 0.0M
2024-06-10 33.31 33.31 32.70 32.70 0.0M
2024-06-07 32.75 33.54 32.75 33.17 0.0M
2024-06-06 33.80 34.30 33.38 33.42 0.0M
2024-06-05 32.76 33.72 32.70 33.72 0.0M
2024-06-04 33.51 33.51 32.75 33.00 0.0M
2024-06-03 33.03 33.86 33.03 33.51 0.0M
2024-05-31 32.00 33.96 32.00 33.03 0.0M
2024-05-29 29.94 30.00 29.94 30.00 0.0M
2024-05-28 31.11 31.19 29.88 30.21 0.0M
2024-05-27 31.19 31.19 29.60 31.05 0.0M
2024-05-25 31.20 31.20 31.20 31.20 0.0M
2024-05-24 31.30 31.30 30.66 31.20 0.0M
2024-05-23 32.01 32.76 31.56 31.94 0.0M
2024-05-22 28.84 33.00 28.84 32.76 0.0M
2024-05-21 28.99 29.43 28.99 29.43 0.0M
2024-05-20 29.04 29.59 29.04 29.59 0.0M
2024-05-17 29.05 29.52 28.96 28.96 0.0M
2024-05-15 29.64 29.64 29.64 29.64 0.0M
2024-05-14 30.00 30.00 29.55 29.55 0.0M
2024-05-13 29.36 29.83 29.33 29.53 0.0M
2024-05-10 29.82 29.82 29.06 29.06 0.0M
2024-05-09 29.08 30.01 29.08 29.11 0.0M
2024-05-08 28.79 28.80 28.68 28.68 0.0M
2024-05-07 29.13 29.44 28.79 28.79 0.0M
2024-05-06 29.00 30.03 28.56 29.11 0.0M
2024-05-03 29.46 29.46 29.37 29.37 0.0M
2024-05-02 28.96 29.51 28.96 29.40 0.0M
2024-04-30 27.77 28.95 27.77 28.89 0.0M
2024-04-29 27.90 28.40 27.90 28.34 0.0M
2024-04-26 28.00 28.00 27.90 27.90 0.0M
2024-04-25 28.29 28.29 27.81 28.05 0.0M
2024-04-24 28.50 28.50 28.50 28.50 0.0M
2024-04-23 28.41 28.53 28.41 28.41 0.0M
2024-04-22 28.35 28.41 28.30 28.41 0.0M
2024-04-19 28.15 28.60 28.05 28.23 0.0M
2024-04-18 28.23 28.38 28.20 28.32 0.0M
2024-04-17 28.31 28.31 28.11 28.11 0.0M
2024-04-16 28.47 28.53 28.38 28.38 0.0M
2024-04-15 27.10 28.75 27.10 28.56 0.0M
2024-04-12 27.57 27.82 27.51 27.66 0.0M
2024-04-11 28.20 28.20 27.69 27.69 0.0M
2024-04-10 28.05 28.14 28.02 28.14 0.0M
2024-04-09 28.31 28.89 28.00 28.08 0.0M
2024-04-08 28.53 28.59 28.20 28.25 0.0M
2024-04-05 28.20 28.60 28.14 28.60 0.0M
2024-04-04 28.44 28.46 28.30 28.30 0.0M
2024-04-03 28.83 28.83 28.62 28.62 0.0M
2024-04-02 28.89 28.89 28.70 28.70 0.0M
2024-04-01 29.10 29.41 28.89 29.41 0.0M
2024-03-28 29.20 29.21 28.89 28.89 0.0M
2024-03-27 28.41 28.89 28.41 28.89 0.0M
2024-03-26 29.01 29.04 28.33 28.33 0.0M
2024-03-25 28.62 28.80 28.38 28.80 0.0M
2024-03-23 28.56 28.56 28.56 28.56 0.0M
2024-03-22 28.65 28.65 28.41 28.56 0.0M
2024-03-21 27.70 28.99 27.52 28.45 0.0M
2024-03-20 28.05 28.11 26.81 27.63 0.0M
2024-03-19 29.10 29.58 29.10 29.58 0.0M
2024-03-18 29.08 29.30 29.00 29.00 0.0M
2024-03-15 28.69 28.90 28.50 28.86 0.0M
2024-03-14 29.16 29.22 29.04 29.04 0.0M
2024-03-13 29.40 29.40 29.04 29.29 0.0M
2024-03-12 29.76 29.84 29.69 29.79 0.0M
2024-03-11 28.50 30.30 28.50 29.70 0.0M
2024-03-08 28.05 28.47 28.05 28.47 0.0M
2024-03-07 28.38 28.38 28.03 28.26 0.0M
2024-03-06 27.15 28.47 27.15 28.20 0.0M
2024-03-05 27.45 28.00 27.42 27.65 0.0M
2024-03-04 28.11 28.11 27.28 27.51 0.0M
2024-03-01 27.78 28.52 27.72 27.72 0.0M
2024-02-29 28.65 28.89 27.76 27.78 0.0M
2024-02-28 28.76 28.76 28.30 28.30 0.0M
2024-02-27 29.02 29.10 28.71 28.71 0.0M
2024-02-26 28.89 29.34 28.89 28.98 0.0M
2024-02-23 29.22 29.43 28.93 29.15 0.0M
2024-02-22 28.94 29.05 28.65 28.80 0.0M
2024-02-21 27.80 28.52 27.80 28.00 0.0M
2024-02-20 28.15 28.15 27.90 28.10 0.0M
2024-02-19 28.98 30.43 28.24 28.68 0.0M
2024-02-16 29.00 29.00 28.56 28.57 0.0M
2024-02-15 28.51 28.90 28.41 28.84 0.0M
2024-02-14 28.23 28.52 28.12 28.52 0.0M
2024-02-09 29.31 29.31 28.67 29.00 0.0M
2024-02-08 29.60 29.63 29.52 29.61 0.0M
2024-02-07 29.73 29.90 29.34 29.40 0.0M
2024-02-06 29.17 29.61 29.10 29.50 0.0M
2024-02-05 29.04 29.34 28.90 28.90 0.0M
2024-02-02 28.81 29.19 28.65 29.04 0.0M
2024-02-01 29.28 29.31 28.70 28.70 0.0M
2024-01-31 29.22 29.85 28.92 29.75 0.0M
2024-01-30 29.26 29.43 29.24 29.24 0.0M
2024-01-29 28.89 29.54 28.83 29.54 0.0M
2024-01-26 29.49 29.49 28.71 29.10 0.0M
2024-01-25 30.99 30.99 29.55 29.88 0.0M
2024-01-24 30.95 31.11 30.36 30.39 0.0M
2024-01-23 30.70 31.02 30.69 30.99 0.0M
2024-01-22 30.01 31.00 30.01 31.00 0.0M
2024-01-19 30.00 30.18 29.70 30.09 0.0M
2024-01-18 30.36 30.36 29.94 30.08 0.0M
2024-01-17 30.60 30.60 29.76 29.76 0.0M
2024-01-16 32.00 32.00 30.61 30.69 0.0M
2024-01-15 30.54 31.77 29.70 31.77 0.0M
2024-01-12 31.48 31.59 31.26 31.29 0.0M
2024-01-11 31.95 32.28 31.48 31.48 0.0M
2024-01-10 33.75 33.75 31.92 32.40 0.0M
2024-01-09 33.46 33.53 32.71 33.09 0.0M
2024-01-08 34.01 34.17 33.62 33.62 0.0M
2024-01-05 32.92 34.22 32.76 33.65 0.0M
2024-01-04 33.41 33.80 32.70 32.70 0.0M
2024-01-03 35.26 35.26 32.81 32.81 0.0M
2024-01-02 31.80 35.00 31.80 34.56 0.0M