XETRA - Delayed Quote
EUR
BioNTech SE (22UA.DE)
78.15
-0.80
(-1.01%)
At close: 5:23:12 PM GMT+1
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
78.85 | 79.00 | 77.85 | 78.15 | 78.15 | 14,703 |
|
Oct 30, 2026
|
78.85 | 80.75 | 78.75 | 78.95 | 78.95 | 27,075 |
|
Oct 29, 2026
|
78.50 | 80.40 | 78.30 | 79.15 | 79.15 | 14,139 |
|
Oct 28, 2026
|
78.20 | 79.00 | 77.25 | 78.60 | 78.60 | 11,120 |
|
Oct 27, 2026
|
78.15 | 78.15 | 76.35 | 77.80 | 77.80 | 19,876 |
|
Oct 26, 2026
|
78.80 | 79.45 | 75.05 | 78.10 | 78.10 | 56,116 |
|
Oct 23, 2026
|
80.60 | 80.60 | 78.10 | 78.75 | 78.75 | 23,317 |
|
Oct 22, 2026
|
81.40 | 82.70 | 80.10 | 81.55 | 81.55 | 18,970 |
|
Oct 21, 2026
|
81.00 | 82.15 | 80.65 | 81.60 | 81.60 | 19,873 |
|
Oct 20, 2026
|
79.40 | 80.05 | 78.95 | 80.05 | 80.05 | 15,039 |
|
Oct 19, 2026
|
78.45 | 79.65 | 78.05 | 78.60 | 78.60 | 18,447 |
|
Oct 16, 2026
|
80.75 | 81.15 | 78.40 | 78.60 | 78.60 | 12,881 |
|
Oct 15, 2026
|
79.40 | 80.80 | 78.75 | 80.55 | 80.55 | 15,602 |
|
Oct 14, 2026
|
80.25 | 81.25 | 79.70 | 79.80 | 79.80 | 25,877 |
|
Oct 13, 2026
|
86.15 | 86.20 | 79.70 | 81.10 | 81.10 | 76,113 |
|
Oct 12, 2026
|
86.50 | 88.00 | 86.20 | 86.60 | 86.60 | 29,055 |
|
Oct 9, 2026
|
82.30 | 86.55 | 82.30 | 84.40 | 84.40 | 21,772 |
|
Oct 8, 2026
|
85.25 | 85.25 | 82.25 | 82.40 | 82.40 | 47,901 |
|
Oct 7, 2026
|
85.70 | 86.70 | 84.10 | 86.60 | 86.60 | 12,664 |
|
Oct 6, 2026
|
87.15 | 88.80 | 84.75 | 86.65 | 86.65 | 42,627 |
|
Oct 5, 2026
|
86.15 | 86.45 | 85.15 | 85.85 | 85.85 | 22,132 |
|
Oct 2, 2026
|
86.15 | 86.90 | 85.55 | 86.05 | 86.05 | 27,691 |
|
Oct 1, 2026
|
87.20 | 88.00 | 85.60 | 86.90 | 86.90 | 35,942 |
|
Sep 30, 2026
|
86.80 | 87.35 | 85.50 | 86.40 | 86.40 | 19,817 |
|
Sep 29, 2026
|
86.95 | 87.95 | 85.95 | 86.35 | 86.35 | 28,457 |
|
Sep 28, 2026
|
86.50 | 86.90 | 85.00 | 86.20 | 86.20 | 25,476 |
|
Sep 25, 2026
|
87.30 | 87.35 | 85.80 | 86.60 | 86.60 | 11,291 |
|
Sep 24, 2026
|
86.05 | 87.30 | 85.10 | 86.25 | 86.25 | 46,389 |
|
Sep 23, 2026
|
89.00 | 89.25 | 87.80 | 87.95 | 87.95 | 29,574 |
|
Sep 22, 2026
|
85.85 | 89.35 | 85.00 | 89.05 | 89.05 | 26,566 |
|
Sep 21, 2026
|
84.05 | 85.80 | 84.05 | 84.85 | 84.85 | 11,755 |
|
Sep 18, 2026
|
86.80 | 87.50 | 83.50 | 83.70 | 83.70 | 25,254 |
|
Sep 17, 2026
|
84.30 | 86.70 | 83.70 | 85.95 | 85.95 | 11,268 |
|
Sep 16, 2026
|
84.00 | 84.45 | 83.40 | 83.65 | 83.65 | 15,399 |
|
Sep 15, 2026
|
86.20 | 86.20 | 83.00 | 83.40 | 83.40 | 12,769 |
|
Sep 14, 2026
|
85.55 | 90.45 | 85.00 | 86.00 | 86.00 | 63,535 |
|
Sep 11, 2026
|
84.00 | 84.40 | 83.00 | 83.20 | 83.20 | 10,247 |
|
Sep 10, 2026
|
84.65 | 85.15 | 82.80 | 82.85 | 82.85 | 14,776 |
|
Sep 9, 2026
|
85.00 | 85.15 | 83.30 | 83.80 | 83.80 | 11,831 |
|
Sep 8, 2026
|
88.85 | 89.20 | 84.80 | 84.80 | 84.80 | 29,090 |
|
Sep 7, 2026
|
89.35 | 89.35 | 88.20 | 88.75 | 88.75 | 19,248 |
|
Sep 4, 2026
|
88.50 | 89.70 | 88.15 | 89.70 | 89.70 | 23,779 |
|
Sep 3, 2026
|
89.20 | 90.50 | 88.15 | 88.40 | 88.40 | 14,010 |
|
Sep 2, 2026
|
88.45 | 90.60 | 88.10 | 88.80 | 88.80 | 22,956 |
|
Sep 1, 2026
|
87.80 | 88.00 | 86.65 | 87.00 | 87.00 | 30,144 |
|
Aug 31, 2026
|
88.55 | 88.70 | 87.10 | 87.60 | 87.60 | 28,891 |
|
Aug 28, 2026
|
96.10 | 96.15 | 83.30 | 89.00 | 89.00 | 99,214 |
|
Aug 27, 2026
|
96.70 | 97.40 | 94.60 | 95.70 | 95.70 | 35,724 |
|
Aug 26, 2026
|
98.25 | 98.25 | 95.55 | 95.90 | 95.90 | 33,474 |
|
Aug 25, 2026
|
97.60 | 100.00 | 96.75 | 100.00 | 100.00 | 74,860 |
|
Aug 24, 2026
|
100.70 | 100.80 | 94.85 | 96.05 | 96.05 | 79,650 |
|
Aug 21, 2026
|
94.25 | 103.00 | 94.05 | 101.70 | 101.70 | 152,713 |
|
Aug 20, 2026
|
93.50 | 96.35 | 91.60 | 95.10 | 95.10 | 181,434 |
|
Aug 19, 2026
|
79.75 | 99.15 | 79.45 | 95.10 | 95.10 | 454,326 |
|
Aug 18, 2026
|
79.20 | 79.60 | 78.50 | 79.45 | 79.45 | 11,526 |
|
Aug 17, 2026
|
80.30 | 80.90 | 78.85 | 78.85 | 78.85 | 11,840 |
|
Aug 14, 2026
|
79.50 | 80.45 | 78.40 | 79.45 | 79.45 | 19,111 |
|
Aug 13, 2026
|
80.70 | 81.05 | 79.90 | 80.60 | 80.60 | 20,570 |
|
Aug 12, 2026
|
79.90 | 81.00 | 79.55 | 81.00 | 81.00 | 14,253 |
|
Aug 11, 2026
|
80.55 | 81.05 | 79.80 | 79.85 | 79.85 | 20,193 |
|
Aug 10, 2026
|
81.00 | 81.55 | 80.00 | 81.00 | 81.00 | 23,166 |
|
Aug 7, 2026
|
78.80 | 81.60 | 78.80 | 80.70 | 80.70 | 35,417 |
|
Aug 6, 2026
|
79.10 | 80.35 | 78.05 | 78.10 | 78.10 | 20,803 |
|
Aug 5, 2026
|
78.90 | 80.45 | 78.45 | 79.10 | 79.10 | 24,306 |
|
Aug 4, 2026
|
80.75 | 81.00 | 75.40 | 81.00 | 81.00 | 111,035 |
|
Aug 3, 2026
|
79.00 | 82.05 | 77.75 | 81.60 | 81.60 | 68,102 |
|
Jul 31, 2026
|
80.90 | 81.30 | 79.05 | 79.05 | 79.05 | 50,816 |
|
Jul 30, 2026
|
81.25 | 81.30 | 80.10 | 80.15 | 80.15 | 13,603 |
|
Jul 29, 2026
|
80.70 | 81.90 | 80.50 | 81.25 | 81.25 | 49,656 |
|
Jul 28, 2026
|
80.00 | 81.50 | 79.90 | 80.60 | 80.60 | 25,628 |
|
Jul 27, 2026
|
78.50 | 80.65 | 77.80 | 80.45 | 80.45 | 23,081 |
|
Jul 24, 2026
|
80.45 | 81.15 | 78.15 | 79.00 | 79.00 | 39,708 |
|
Jul 23, 2026
|
80.45 | 80.80 | 79.50 | 80.35 | 80.35 | 17,426 |
|
Jul 22, 2026
|
80.95 | 81.60 | 77.50 | 81.15 | 81.15 | 30,648 |
|
Jul 21, 2026
|
81.05 | 82.25 | 80.00 | 81.25 | 81.25 | 31,001 |
|
Jul 20, 2026
|
79.70 | 81.35 | 79.45 | 81.05 | 81.05 | 21,348 |
|
Jul 17, 2026
|
79.45 | 80.20 | 78.55 | 80.05 | 80.05 | 27,742 |
|
Jul 16, 2026
|
79.55 | 80.95 | 79.30 | 80.30 | 80.30 | 30,870 |
|
Jul 15, 2026
|
78.90 | 79.15 | 78.25 | 78.60 | 78.60 | 17,723 |
|
Jul 14, 2026
|
79.45 | 79.45 | 77.35 | 78.40 | 78.40 | 51,811 |
|
Jul 13, 2026
|
79.40 | 80.65 | 78.90 | 80.05 | 80.05 | 20,158 |
|
Jul 10, 2026
|
81.30 | 81.70 | 79.60 | 79.95 | 79.95 | 36,031 |
|
Jul 9, 2026
|
81.70 | 82.75 | 80.95 | 81.35 | 81.35 | 12,711 |
|
Jul 8, 2026
|
81.85 | 82.30 | 80.85 | 81.15 | 81.15 | 33,131 |
|
Jul 7, 2026
|
81.50 | 83.10 | 81.00 | 82.05 | 82.05 | 72,554 |
|
Jul 6, 2026
|
84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
|
Jul 3, 2026
|
84.85 | 85.50 | 84.10 | 84.55 | 84.55 | 28,702 |
|
Jul 2, 2026
|
81.80 | 86.25 | 81.80 | 85.15 | 85.15 | 56,137 |
|
Jul 1, 2026
|
81.45 | 82.30 | 81.15 | 81.50 | 81.50 | 23,416 |
|
Jun 30, 2026
|
82.15 | 83.50 | 81.70 | 82.00 | 82.00 | 39,711 |
|
Jun 29, 2026
|
79.35 | 81.20 | 79.35 | 81.15 | 81.15 | 19,520 |
|
Jun 26, 2026
|
78.70 | 79.65 | 77.45 | 79.05 | 79.05 | 28,959 |
|
Jun 25, 2026
|
79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
|
Jun 24, 2026
|
79.20 | 80.25 | 78.85 | 79.65 | 79.65 | 59,936 |
|
Jun 23, 2026
|
78.40 | 80.60 | 78.25 | 80.05 | 80.05 | 24,829 |
|
Jun 22, 2026
|
78.80 | 79.95 | 78.15 | 79.30 | 79.30 | 41,036 |
|
Jun 19, 2026
|
79.05 | 79.95 | 78.80 | 79.35 | 79.35 | 20,202 |
|
Jun 18, 2026
|
79.85 | 81.40 | 78.50 | 78.85 | 78.85 | 52,339 |
|
Jun 17, 2026
|
77.05 | 79.45 | 77.05 | 79.45 | 79.45 | 29,754 |
|
Jun 16, 2026
|
78.40 | 78.45 | 77.25 | 77.60 | 77.60 | 32,888 |
|
Jun 15, 2026
|
78.40 | 79.40 | 77.90 | 79.20 | 79.20 | 24,643 |
|
Jun 12, 2026
|
77.20 | 78.30 | 76.25 | 77.95 | 77.95 | 37,180 |
|
Jun 11, 2026
|
74.25 | 77.20 | 74.25 | 76.85 | 76.85 | 36,893 |
|
Jun 10, 2026
|
74.10 | 75.50 | 73.25 | 74.35 | 74.35 | 34,187 |
|
Jun 9, 2026
|
74.75 | 75.10 | 73.60 | 73.65 | 73.65 | 39,510 |
|
Jun 8, 2026
|
76.40 | 76.40 | 75.10 | 75.90 | 75.90 | 36,852 |
|
Jun 5, 2026
|
77.00 | 77.65 | 76.25 | 77.05 | 77.05 | 35,446 |
|
Jun 4, 2026
|
76.60 | 78.30 | 76.35 | 78.10 | 78.10 | 29,049 |
|
Jun 3, 2026
|
76.35 | 77.25 | 75.85 | 76.20 | 76.20 | 29,264 |
|
Jun 2, 2026
|
79.05 | 79.10 | 75.80 | 76.30 | 76.30 | 59,215 |
|
Jun 1, 2026
|
82.70 | 84.55 | 78.95 | 79.25 | 79.25 | 72,549 |
|
May 29, 2026
|
81.10 | 82.90 | 80.50 | 81.95 | 81.95 | 29,136 |
|
May 28, 2026
|
81.20 | 81.30 | 78.55 | 79.80 | 79.80 | 28,502 |
|
May 27, 2026
|
79.20 | 82.65 | 79.00 | 81.00 | 81.00 | 59,684 |
|
May 26, 2026
|
79.45 | 79.80 | 78.00 | 79.35 | 79.35 | 39,866 |
|
May 25, 2026
|
79.90 | 80.20 | 79.15 | 79.70 | 79.70 | 13,256 |
|
May 22, 2026
|
80.85 | 81.00 | 79.05 | 79.35 | 79.35 | 60,802 |
|
May 21, 2026
|
77.75 | 78.50 | 77.50 | 78.05 | 78.05 | 26,703 |
|
May 20, 2026
|
76.45 | 78.00 | 75.90 | 77.75 | 77.75 | 43,036 |
|
May 19, 2026
|
75.90 | 76.80 | 75.45 | 76.50 | 76.50 | 28,729 |
|
May 18, 2026
|
76.45 | 76.65 | 75.35 | 75.70 | 75.70 | 30,471 |
|
May 15, 2026
|
78.85 | 79.00 | 76.20 | 76.40 | 76.40 | 30,268 |
|
May 14, 2026
|
78.75 | 79.15 | 77.90 | 78.75 | 78.75 | 21,034 |
|
May 13, 2026
|
79.95 | 80.20 | 78.10 | 78.95 | 78.95 | 29,255 |
|
May 12, 2026
|
79.75 | 80.25 | 78.75 | 79.30 | 79.30 | 50,114 |
|
May 11, 2026
|
79.70 | 82.10 | 79.70 | 80.25 | 80.25 | 93,327 |
|
May 8, 2026
|
78.60 | 81.15 | 77.55 | 80.45 | 80.45 | 55,502 |
|
May 7, 2026
|
80.00 | 82.80 | 79.30 | 79.30 | 79.30 | 157,918 |
|
May 6, 2026
|
79.05 | 80.90 | 77.35 | 80.90 | 80.90 | 222,860 |
|
May 5, 2026
|
85.00 | 85.70 | 78.75 | 83.00 | 83.00 | 167,885 |
|
May 4, 2026
|
85.00 | 85.45 | 83.75 | 84.65 | 84.65 | 71,014 |
|
Apr 30, 2026
|
86.45 | 89.40 | 86.10 | 88.75 | 88.75 | 44,026 |
|
Apr 29, 2026
|
87.35 | 87.35 | 85.75 | 86.00 | 86.00 | 19,268 |
|
Apr 28, 2026
|
86.65 | 87.30 | 86.05 | 86.85 | 86.85 | 19,632 |
|
Apr 27, 2026
|
89.75 | 91.00 | 87.05 | 87.60 | 87.60 | 23,753 |
|
Apr 24, 2026
|
90.40 | 91.30 | 89.35 | 89.45 | 89.45 | 52,896 |
|
Apr 23, 2026
|
92.60 | 93.75 | 91.35 | 91.45 | 91.45 | 26,127 |
|
Apr 22, 2026
|
94.80 | 96.40 | 94.35 | 94.80 | 94.80 | 59,421 |
|
Apr 21, 2026
|
89.20 | 94.50 | 88.60 | 93.50 | 93.50 | 107,088 |
|
Apr 20, 2026
|
85.75 | 89.15 | 85.65 | 88.85 | 88.85 | 54,334 |
|
Apr 17, 2026
|
86.20 | 88.70 | 86.20 | 88.45 | 88.45 | 77,094 |
|
Apr 16, 2026
|
84.30 | 85.50 | 84.05 | 85.30 | 85.30 | 23,574 |
|
Apr 15, 2026
|
83.85 | 85.05 | 83.20 | 84.25 | 84.25 | 27,545 |
|
Apr 14, 2026
|
82.80 | 84.50 | 81.00 | 84.50 | 84.50 | 47,982 |
|
Apr 13, 2026
|
82.00 | 83.80 | 78.95 | 83.25 | 83.25 | 58,202 |
|
Apr 10, 2026
|
77.80 | 79.80 | 77.80 | 79.55 | 79.55 | 29,066 |
|
Apr 9, 2026
|
78.10 | 78.30 | 77.20 | 77.65 | 77.65 | 28,545 |
|
Apr 8, 2026
|
78.90 | 79.40 | 77.90 | 78.05 | 78.05 | 30,129 |
|
Apr 7, 2026
|
78.85 | 79.10 | 75.65 | 75.75 | 75.75 | 65,813 |
|
Apr 2, 2026
|
75.95 | 78.20 | 75.90 | 77.60 | 77.60 | 37,202 |
|
Apr 1, 2026
|
78.00 | 78.00 | 76.50 | 77.65 | 77.65 | 31,405 |
|
Mar 31, 2026
|
74.65 | 76.25 | 74.45 | 75.90 | 75.90 | 40,234 |
|
Mar 30, 2026
|
74.20 | 75.35 | 74.00 | 74.55 | 74.55 | 26,194 |
|
Mar 27, 2026
|
75.90 | 76.45 | 74.55 | 74.55 | 74.55 | 18,182 |
|
Mar 26, 2026
|
76.85 | 77.40 | 75.70 | 76.55 | 76.55 | 32,796 |
|
Mar 25, 2026
|
75.95 | 76.90 | 75.35 | 76.65 | 76.65 | 28,723 |
|
Mar 24, 2026
|
76.50 | 77.05 | 74.75 | 75.20 | 75.20 | 41,863 |
|
Mar 23, 2026
|
74.40 | 78.75 | 74.00 | 76.10 | 76.10 | 74,185 |
|
Mar 20, 2026
|
77.50 | 77.90 | 76.00 | 76.10 | 76.10 | 40,135 |
|
Mar 19, 2026
|
78.00 | 78.80 | 76.30 | 76.60 | 76.60 | 69,485 |
|
Mar 18, 2026
|
81.65 | 82.90 | 78.75 | 79.35 | 79.35 | 47,833 |
|
Mar 17, 2026
|
79.20 | 82.00 | 78.25 | 79.90 | 79.90 | 68,858 |
|
Mar 16, 2026
|
80.45 | 81.10 | 79.00 | 79.40 | 79.40 | 34,573 |
|
Mar 13, 2026
|
77.45 | 79.45 | 76.65 | 78.70 | 78.70 | 66,750 |
|
Mar 12, 2026
|
77.85 | 78.70 | 76.75 | 77.00 | 77.00 | 86,980 |
|
Mar 11, 2026
|
73.00 | 79.80 | 72.50 | 78.35 | 78.35 | 367,861 |
|
Mar 10, 2026
|
88.95 | 91.10 | 68.30 | 68.85 | 68.85 | 1,130,267 |
|
Mar 9, 2026
|
85.10 | 87.85 | 85.05 | 86.90 | 86.90 | 30,455 |
|
Mar 6, 2026
|
87.50 | 87.70 | 85.40 | 86.65 | 86.65 | 36,261 |
|
Mar 5, 2026
|
88.50 | 89.65 | 86.70 | 86.80 | 86.80 | 25,077 |
|
Mar 4, 2026
|
86.50 | 89.30 | 86.20 | 86.80 | 86.80 | 53,172 |
|
Mar 3, 2026
|
91.50 | 91.70 | 84.05 | 85.95 | 85.95 | 90,862 |
|
Mar 2, 2026
|
92.00 | 93.85 | 91.40 | 93.85 | 93.85 | 73,096 |
|
Feb 27, 2026
|
92.50 | 94.00 | 92.10 | 93.40 | 93.40 | 37,078 |
|
Feb 26, 2026
|
93.15 | 93.45 | 91.65 | 92.40 | 92.40 | 22,875 |
|
Feb 25, 2026
|
93.85 | 95.05 | 93.50 | 94.15 | 94.15 | 15,133 |
|
Feb 24, 2026
|
93.05 | 94.65 | 92.60 | 93.90 | 93.90 | 22,869 |
|
Feb 23, 2026
|
93.30 | 95.00 | 92.00 | 92.85 | 92.85 | 43,874 |
|
Feb 20, 2026
|
93.80 | 94.05 | 92.05 | 93.45 | 93.45 | 75,362 |
|
Feb 19, 2026
|
91.60 | 92.00 | 90.25 | 91.45 | 91.45 | 15,417 |
|
Feb 18, 2026
|
90.20 | 92.00 | 89.85 | 91.65 | 91.65 | 19,614 |
|
Feb 17, 2026
|
89.50 | 91.05 | 88.85 | 89.80 | 89.80 | 44,554 |
|
Feb 16, 2026
|
90.55 | 90.55 | 89.00 | 89.35 | 89.35 | 21,109 |
|
Feb 13, 2026
|
89.95 | 91.10 | 89.55 | 90.95 | 90.95 | 35,432 |
|
Feb 12, 2026
|
92.00 | 92.45 | 89.90 | 89.90 | 89.90 | 31,303 |
|
Feb 11, 2026
|
91.25 | 92.00 | 90.15 | 91.80 | 91.80 | 60,162 |
|
Feb 10, 2026
|
92.40 | 94.55 | 91.95 | 94.50 | 94.50 | 50,235 |
|
Feb 9, 2026
|
90.40 | 92.60 | 89.70 | 92.55 | 92.55 | 48,501 |
|
Feb 6, 2026
|
89.95 | 91.45 | 89.35 | 90.40 | 90.40 | 70,906 |
|
Feb 5, 2026
|
92.50 | 92.75 | 89.80 | 90.65 | 90.65 | 54,191 |
|
Feb 4, 2026
|
91.00 | 93.15 | 90.95 | 92.70 | 92.70 | 70,123 |
|
Feb 3, 2026
|
93.80 | 93.80 | 90.55 | 91.60 | 91.60 | 90,317 |
|
Feb 2, 2026
|
95.25 | 95.75 | 91.70 | 93.40 | 93.40 | 76,626 |
|
Jan 30, 2026
|
97.50 | 98.10 | 96.25 | 96.85 | 96.85 | 63,596 |
|
Jan 29, 2026
|
97.20 | 98.15 | 96.15 | 98.05 | 98.05 | 77,105 |
|
Jan 28, 2026
|
100.40 | 100.40 | 96.00 | 96.85 | 96.85 | 37,676 |
|
Jan 27, 2026
|
99.75 | 100.50 | 99.15 | 100.20 | 100.20 | 149,049 |
|
Jan 26, 2026
|
98.35 | 100.30 | 98.00 | 99.25 | 99.25 | 60,961 |
|
Jan 23, 2026
|
102.80 | 103.10 | 99.55 | 99.70 | 99.70 | 89,204 |
|
Jan 22, 2026
|
99.85 | 105.70 | 99.85 | 103.50 | 103.50 | 178,674 |
|
Jan 21, 2026
|
90.65 | 97.70 | 89.80 | 97.65 | 97.65 | 103,173 |
|
Jan 20, 2026
|
92.40 | 92.50 | 89.00 | 91.60 | 91.60 | 70,627 |
|
Jan 19, 2026
|
92.65 | 93.60 | 91.85 | 92.65 | 92.65 | 38,169 |
|
Jan 16, 2026
|
92.00 | 95.95 | 91.05 | 94.30 | 94.30 | 99,578 |
|
Jan 15, 2026
|
93.85 | 93.95 | 90.80 | 92.20 | 92.20 | 76,749 |
|
Jan 14, 2026
|
91.80 | 94.20 | 91.70 | 93.25 | 93.25 | 127,305 |
|
Jan 13, 2026
|
88.50 | 92.70 | 88.30 | 92.70 | 92.70 | 130,409 |
|
Jan 12, 2026
|
85.70 | 87.00 | 85.05 | 85.65 | 85.65 | 61,991 |
|
Jan 9, 2026
|
85.00 | 86.40 | 84.00 | 86.15 | 86.15 | 25,374 |
|
Jan 8, 2026
|
85.60 | 86.50 | 84.50 | 85.50 | 85.50 | 45,368 |
|
Jan 7, 2026
|
83.90 | 85.35 | 83.70 | 85.35 | 85.35 | 75,290 |
|
Jan 6, 2026
|
82.85 | 84.95 | 82.15 | 84.20 | 84.20 | 37,809 |
|
Jan 5, 2026
|
83.15 | 84.10 | 81.90 | 82.00 | 82.00 | 45,432 |
|
Jan 2, 2026
|
82.25 | 83.25 | 81.90 | 82.45 | 82.45 | 49,498 |
|
Dec 30, 2025
|
80.50 | 81.55 | 80.45 | 81.35 | 81.35 | 27,154 |
|
Dec 29, 2025
|
80.05 | 80.70 | 79.85 | 80.55 | 80.55 | 43,779 |
|
Dec 23, 2025
|
78.60 | 79.10 | 78.25 | 78.25 | 78.25 | 46,903 |
|
Dec 22, 2025
|
79.25 | 80.10 | 77.80 | 79.15 | 79.15 | 63,468 |
|
Dec 19, 2025
|
78.40 | 79.45 | 78.10 | 79.15 | 79.15 | 42,856 |
|
Dec 18, 2025
|
78.10 | 78.85 | 77.90 | 78.45 | 78.45 | 53,064 |
|
Dec 17, 2025
|
78.95 | 79.85 | 78.55 | 78.90 | 78.90 | 61,248 |
|
Dec 16, 2025
|
80.00 | 80.35 | 77.50 | 78.15 | 78.15 | 69,715 |
|
Dec 15, 2025
|
81.30 | 81.50 | 79.80 | 79.85 | 79.85 | 90,856 |
|
Dec 12, 2025
|
82.20 | 82.60 | 80.80 | 81.05 | 81.05 | 34,531 |
|
Dec 11, 2025
|
82.55 | 82.90 | 81.70 | 82.30 | 82.30 | 47,803 |
|
Dec 10, 2025
|
82.90 | 83.05 | 81.30 | 81.35 | 81.35 | 55,036 |
|
Dec 9, 2025
|
84.20 | 84.20 | 82.35 | 83.10 | 83.10 | 49,776 |
|
Dec 8, 2025
|
85.35 | 85.90 | 83.55 | 84.00 | 84.00 | 89,652 |
|
Dec 5, 2025
|
83.40 | 83.80 | 81.90 | 82.60 | 82.60 | 41,471 |
|
Dec 4, 2025
|
84.00 | 84.05 | 81.95 | 82.90 | 82.90 | 104,743 |
|
Dec 3, 2025
|
83.35 | 84.25 | 82.35 | 83.60 | 83.60 | 55,883 |
|
Dec 2, 2025
|
84.30 | 85.20 | 82.50 | 82.90 | 82.90 | 60,823 |
|
Dec 1, 2025
|
88.50 | 88.50 | 84.45 | 84.95 | 84.95 | 49,956 |
|
Nov 28, 2025
|
88.05 | 89.90 | 87.45 | 89.05 | 89.05 | 28,947 |
|
Nov 27, 2025
|
87.35 | 88.30 | 87.35 | 87.85 | 87.85 | 12,994 |
|
Nov 26, 2025
|
86.55 | 87.80 | 85.45 | 86.80 | 86.80 | 46,598 |
|
Nov 25, 2025
|
84.30 | 85.80 | 83.50 | 85.70 | 85.70 | 37,664 |
|
Nov 24, 2025
|
84.75 | 85.00 | 81.50 | 84.70 | 84.70 | 44,188 |
|
Nov 21, 2025
|
85.20 | 86.00 | 83.35 | 84.50 | 84.50 | 65,154 |
|
Nov 20, 2025
|
89.70 | 89.70 | 86.80 | 87.15 | 87.15 | 34,269 |
|
Nov 19, 2025
|
88.00 | 90.25 | 88.00 | 88.00 | 88.00 | 37,202 |
|
Nov 18, 2025
|
88.00 | 89.00 | 87.45 | 87.70 | 87.70 | 18,961 |
|
Nov 17, 2025
|
90.35 | 90.85 | 88.00 | 89.00 | 89.00 | 29,422 |
|
Nov 14, 2025
|
89.35 | 90.40 | 87.35 | 89.95 | 89.95 | 55,397 |
|
Nov 13, 2025
|
94.00 | 94.15 | 89.35 | 90.25 | 90.25 | 104,617 |
|
Nov 12, 2025
|
93.85 | 97.20 | 92.90 | 97.20 | 97.20 | 48,959 |
|
Nov 11, 2025
|
90.95 | 94.65 | 89.50 | 94.65 | 94.65 | 114,291 |
|
Nov 10, 2025
|
90.15 | 92.00 | 89.90 | 91.10 | 91.10 | 24,629 |
|
Nov 7, 2025
|
89.10 | 89.70 | 86.80 | 87.15 | 87.15 | 37,261 |
|
Nov 6, 2025
|
89.80 | 90.55 | 88.30 | 88.80 | 88.80 | 24,893 |
|
Nov 5, 2025
|
90.45 | 91.55 | 89.50 | 91.15 | 91.15 | 37,377 |
|
Nov 4, 2025
|
89.55 | 91.40 | 88.90 | 90.90 | 90.90 | 31,181 |
|
Nov 3, 2025
|
90.70 | 94.80 | 88.00 | 88.65 | 88.65 | 82,244 |
