Frankfurt - Delayed Quote
EUR
BioNTech SE (22UA.F)
78.05
+0.45
(+0.58%)
As of 2:13:04 PM GMT+1. Market Open.
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
|
78.15 | 78.15 | 78.05 | 78.05 | 78.05 | 717 |
|
Oct 30, 2026
|
78.60 | 79.75 | 77.60 | 77.60 | 77.60 | 383 |
|
Oct 29, 2026
|
77.90 | 79.90 | 77.90 | 77.90 | 77.90 | 151 |
|
Oct 28, 2026
|
77.40 | 78.55 | 77.40 | 77.45 | 77.45 | 148 |
|
Oct 27, 2026
|
77.65 | 77.65 | 76.70 | 77.30 | 77.30 | 258 |
|
Oct 26, 2026
|
79.05 | 79.95 | 74.90 | 78.25 | 78.25 | 2,892 |
|
Oct 23, 2026
|
79.65 | 79.90 | 78.05 | 78.05 | 78.05 | 315 |
|
Oct 22, 2026
|
79.75 | 80.55 | 79.75 | 80.55 | 80.55 | 78 |
|
Oct 21, 2026
|
81.60 | 81.60 | 80.25 | 80.65 | 80.65 | 205 |
|
Oct 20, 2026
|
79.20 | 79.45 | 78.70 | 79.45 | 79.45 | 76 |
|
Oct 19, 2026
|
78.05 | 78.75 | 77.90 | 78.05 | 78.05 | 151 |
|
Oct 16, 2026
|
80.15 | 81.25 | 78.10 | 78.10 | 78.10 | 602 |
|
Oct 15, 2026
|
78.65 | 79.70 | 78.60 | 79.60 | 79.60 | 52 |
|
Oct 14, 2026
|
79.65 | 80.55 | 79.10 | 79.10 | 79.10 | 802 |
|
Oct 13, 2026
|
85.45 | 85.45 | 79.75 | 79.80 | 79.80 | 3,304 |
|
Oct 12, 2026
|
86.20 | 86.90 | 85.80 | 85.80 | 85.80 | 369 |
|
Oct 9, 2026
|
81.85 | 83.00 | 81.85 | 83.00 | 83.00 | 21 |
|
Oct 8, 2026
|
84.85 | 84.85 | 82.95 | 83.55 | 83.55 | 689 |
|
Oct 7, 2026
|
84.75 | 86.50 | 84.00 | 86.50 | 86.50 | 255 |
|
Oct 6, 2026
|
87.50 | 88.10 | 85.90 | 85.90 | 85.90 | 1,226 |
|
Oct 5, 2026
|
85.40 | 85.90 | 84.95 | 84.95 | 84.95 | 2,177 |
|
Oct 2, 2026
|
85.75 | 86.90 | 85.30 | 85.40 | 85.40 | 22,560 |
|
Oct 1, 2026
|
87.75 | 87.75 | 85.60 | 86.20 | 86.20 | 128 |
|
Sep 30, 2026
|
86.20 | 86.60 | 84.95 | 85.85 | 85.85 | 289 |
|
Sep 29, 2026
|
86.50 | 86.80 | 85.65 | 85.95 | 85.95 | 794 |
|
Sep 28, 2026
|
86.00 | 87.20 | 84.70 | 86.80 | 86.80 | 1,371 |
|
Sep 25, 2026
|
86.55 | 86.75 | 86.20 | 86.75 | 86.75 | 428 |
|
Sep 24, 2026
|
85.50 | 85.50 | 84.65 | 85.25 | 85.25 | 22 |
|
Sep 23, 2026
|
88.05 | 89.70 | 87.90 | 87.90 | 87.90 | 474 |
|
Sep 22, 2026
|
85.10 | 89.05 | 85.05 | 89.05 | 89.05 | 650 |
|
Sep 21, 2026
|
83.60 | 86.05 | 83.60 | 85.00 | 85.00 | 526 |
|
Sep 18, 2026
|
86.60 | 87.30 | 84.80 | 84.80 | 84.80 | 144 |
|
Sep 17, 2026
|
84.45 | 86.80 | 83.40 | 85.55 | 85.55 | 1,040 |
|
Sep 16, 2026
|
84.80 | 84.80 | 82.90 | 82.90 | 82.90 | 305 |
|
Sep 15, 2026
|
86.70 | 86.70 | 83.00 | 83.85 | 83.85 | 668 |
|
Sep 14, 2026
|
85.25 | 90.80 | 85.20 | 86.55 | 86.55 | 2,029 |
|
Sep 11, 2026
|
84.40 | 84.40 | 82.65 | 82.65 | 82.65 | 400 |
|
Sep 10, 2026
|
83.95 | 84.40 | 83.00 | 83.00 | 83.00 | 670 |
|
Sep 9, 2026
|
84.30 | 85.00 | 84.00 | 84.00 | 84.00 | 288 |
|
Sep 8, 2026
|
89.65 | 89.65 | 84.35 | 84.70 | 84.70 | 736 |
|
Sep 7, 2026
|
89.40 | 89.40 | 88.50 | 88.90 | 88.90 | 252 |
|
Sep 4, 2026
|
88.10 | 89.35 | 88.10 | 88.25 | 88.25 | 36 |
|
Sep 3, 2026
|
89.25 | 90.30 | 88.05 | 88.50 | 88.50 | 233 |
|
Sep 2, 2026
|
88.05 | 90.00 | 87.85 | 88.00 | 88.00 | 107 |
|
Sep 1, 2026
|
86.65 | 88.45 | 86.65 | 86.80 | 86.80 | 226 |
|
Aug 31, 2026
|
87.50 | 88.75 | 87.50 | 87.75 | 87.75 | 260 |
|
Aug 28, 2026
|
95.50 | 95.50 | 84.00 | 88.35 | 88.35 | 1,647 |
|
Aug 27, 2026
|
95.65 | 97.00 | 95.10 | 95.10 | 95.10 | 554 |
|
Aug 26, 2026
|
98.75 | 98.75 | 95.35 | 95.35 | 95.35 | 241 |
|
Aug 25, 2026
|
97.05 | 99.90 | 95.70 | 97.00 | 97.00 | 650 |
|
Aug 24, 2026
|
100.30 | 101.20 | 94.95 | 97.70 | 97.70 | 2,747 |
|
Aug 21, 2026
|
94.75 | 103.20 | 93.90 | 101.10 | 101.10 | 6,869 |
|
Aug 20, 2026
|
95.65 | 96.15 | 91.30 | 94.65 | 94.65 | 2,858 |
|
Aug 19, 2026
|
78.90 | 99.95 | 78.90 | 97.50 | 97.50 | 6,728 |
|
Aug 18, 2026
|
78.60 | 79.35 | 78.35 | 78.35 | 78.35 | 743 |
|
Aug 17, 2026
|
79.70 | 80.80 | 79.00 | 79.00 | 79.00 | 103 |
|
Aug 14, 2026
|
79.40 | 80.35 | 78.80 | 79.05 | 79.05 | 144 |
|
Aug 13, 2026
|
81.25 | 81.35 | 80.00 | 80.10 | 80.10 | 64 |
|
Aug 12, 2026
|
79.75 | 80.50 | 79.45 | 79.90 | 79.90 | 254 |
|
Aug 11, 2026
|
80.10 | 80.35 | 79.40 | 79.40 | 79.40 | 119 |
|
Aug 10, 2026
|
80.15 | 80.95 | 79.45 | 79.45 | 79.45 | 4,062 |
|
Aug 7, 2026
|
78.25 | 79.95 | 78.25 | 79.50 | 79.50 | 263 |
|
Aug 6, 2026
|
80.00 | 80.15 | 78.00 | 78.00 | 78.00 | 497 |
|
Aug 5, 2026
|
78.25 | 80.10 | 78.00 | 78.35 | 78.35 | 267 |
|
Aug 4, 2026
|
79.45 | 80.65 | 75.00 | 80.15 | 80.15 | 1,122 |
|
Aug 3, 2026
|
78.50 | 80.90 | 78.00 | 79.60 | 79.60 | 1,225 |
|
Jul 31, 2026
|
80.10 | 81.05 | 78.70 | 78.70 | 78.70 | 334 |
|
Jul 30, 2026
|
79.80 | 81.40 | 79.25 | 80.55 | 80.55 | 212 |
|
Jul 29, 2026
|
80.35 | 82.00 | 80.20 | 82.00 | 82.00 | 472 |
|
Jul 28, 2026
|
80.90 | 80.90 | 79.25 | 79.95 | 79.95 | 53 |
|
Jul 27, 2026
|
78.30 | 79.30 | 78.30 | 79.20 | 79.20 | 340 |
|
Jul 24, 2026
|
79.95 | 80.90 | 78.20 | 78.20 | 78.20 | 61 |
|
Jul 23, 2026
|
79.60 | 80.75 | 79.20 | 79.45 | 79.45 | 219 |
|
Jul 22, 2026
|
80.40 | 80.90 | 78.00 | 80.05 | 80.05 | 660 |
|
Jul 21, 2026
|
79.80 | 81.95 | 79.80 | 81.95 | 81.95 | 192 |
|
Jul 20, 2026
|
79.05 | 81.85 | 79.05 | 81.50 | 81.50 | 322 |
|
Jul 17, 2026
|
78.85 | 79.70 | 78.70 | 79.70 | 79.70 | 150 |
|
Jul 16, 2026
|
79.10 | 79.65 | 78.90 | 78.95 | 78.95 | 185 |
|
Jul 15, 2026
|
78.05 | 79.10 | 77.95 | 79.10 | 79.10 | 687 |
|
Jul 14, 2026
|
78.25 | 78.55 | 77.75 | 77.80 | 77.80 | 877 |
|
Jul 13, 2026
|
79.00 | 79.00 | 78.55 | 78.95 | 78.95 | 63 |
|
Jul 10, 2026
|
80.40 | 81.15 | 79.90 | 79.90 | 79.90 | 215 |
|
Jul 9, 2026
|
81.05 | 81.05 | 80.50 | 80.50 | 80.50 | 556 |
|
Jul 8, 2026
|
81.10 | 81.50 | 80.40 | 80.55 | 80.55 | 77 |
|
Jul 7, 2026
|
80.90 | 83.10 | 80.70 | 82.00 | 82.00 | 1,392 |
|
Jul 6, 2026
|
82.55 | 84.00 | 82.55 | 83.45 | 83.45 | 1,014 |
|
Jul 3, 2026
|
84.35 | 85.05 | 84.20 | 84.40 | 84.40 | 336 |
|
Jul 2, 2026
|
81.50 | 85.00 | 81.50 | 83.70 | 83.70 | 463 |
|
Jul 1, 2026
|
80.70 | 82.00 | 80.70 | 80.70 | 80.70 | 2,191 |
|
Jun 30, 2026
|
81.35 | 82.50 | 80.95 | 82.30 | 82.30 | 338 |
|
Jun 29, 2026
|
79.15 | 80.30 | 79.15 | 80.30 | 80.30 | 84 |
|
Jun 26, 2026
|
79.45 | 79.70 | 77.15 | 77.60 | 77.60 | 592 |
|
Jun 25, 2026
|
78.75 | 79.25 | 78.75 | 79.00 | 79.00 | 2,502 |
|
Jun 24, 2026
|
79.00 | 79.55 | 78.85 | 79.20 | 79.20 | 137 |
|
Jun 23, 2026
|
78.40 | 80.30 | 78.20 | 80.30 | 80.30 | 195 |
|
Jun 22, 2026
|
78.45 | 80.00 | 78.00 | 78.90 | 78.90 | 266 |
|
Jun 19, 2026
|
78.35 | 79.55 | 78.00 | 79.45 | 79.45 | 372 |
|
Jun 18, 2026
|
79.80 | 80.55 | 78.25 | 80.00 | 80.00 | 249 |
|
Jun 17, 2026
|
76.65 | 79.80 | 76.60 | 79.80 | 79.80 | 914 |
|
Jun 16, 2026
|
77.85 | 78.60 | 77.50 | 77.55 | 77.55 | 398 |
|
Jun 15, 2026
|
78.15 | 78.20 | 77.50 | 78.05 | 78.05 | 275 |
|
Jun 12, 2026
|
77.10 | 78.80 | 75.80 | 77.75 | 77.75 | 1,719 |
|
Jun 11, 2026
|
73.90 | 78.35 | 73.90 | 76.15 | 76.15 | 297 |
|
Jun 10, 2026
|
74.25 | 75.75 | 73.35 | 75.75 | 75.75 | 464 |
|
Jun 9, 2026
|
74.05 | 74.50 | 73.40 | 74.50 | 74.50 | 1,525 |
|
Jun 8, 2026
|
75.65 | 76.65 | 74.90 | 74.90 | 74.90 | 1,119 |
|
Jun 5, 2026
|
76.50 | 77.25 | 76.00 | 76.00 | 76.00 | 245 |
|
Jun 4, 2026
|
76.00 | 78.25 | 75.95 | 78.25 | 78.25 | 567 |
|
Jun 3, 2026
|
77.60 | 77.60 | 75.65 | 75.65 | 75.65 | 783 |
|
Jun 2, 2026
|
79.60 | 79.60 | 75.65 | 76.15 | 76.15 | 1,884 |
|
Jun 1, 2026
|
82.00 | 83.95 | 78.35 | 78.35 | 78.35 | 1,210 |
|
May 29, 2026
|
80.10 | 83.00 | 80.05 | 82.10 | 82.10 | 6,013 |
|
May 28, 2026
|
79.60 | 80.85 | 78.65 | 80.50 | 80.50 | 300 |
|
May 27, 2026
|
78.95 | 81.85 | 78.75 | 81.80 | 81.80 | 1,285 |
|
May 26, 2026
|
78.65 | 80.05 | 78.65 | 78.95 | 78.95 | 245 |
|
May 25, 2026
|
79.15 | 79.75 | 79.15 | 79.65 | 79.65 | 3 |
|
May 22, 2026
|
80.60 | 80.75 | 79.50 | 79.50 | 79.50 | 510 |
|
May 21, 2026
|
77.15 | 78.50 | 77.15 | 78.40 | 78.40 | 246 |
|
May 20, 2026
|
76.70 | 78.00 | 75.50 | 77.85 | 77.85 | 1,398 |
|
May 19, 2026
|
75.25 | 77.00 | 75.25 | 77.00 | 77.00 | 514 |
|
May 18, 2026
|
77.00 | 77.00 | 74.80 | 76.10 | 76.10 | 866 |
|
May 15, 2026
|
77.95 | 78.00 | 76.40 | 76.40 | 76.40 | 621 |
|
May 14, 2026
|
78.25 | 78.40 | 77.95 | 78.40 | 78.40 | 165 |
|
May 13, 2026
|
79.20 | 79.95 | 78.00 | 78.60 | 78.60 | 544 |
|
May 12, 2026
|
79.00 | 79.90 | 78.70 | 78.90 | 78.90 | 1,057 |
|
May 11, 2026
|
79.55 | 81.95 | 77.85 | 77.85 | 77.85 | 1,750 |
|
May 8, 2026
|
78.65 | 80.25 | 77.40 | 79.30 | 79.30 | 574 |
|
May 7, 2026
|
79.90 | 82.00 | 77.65 | 80.10 | 80.10 | 2,830 |
|
May 6, 2026
|
79.50 | 82.15 | 77.35 | 80.30 | 80.30 | 14,130 |
|
May 5, 2026
|
85.50 | 85.50 | 78.80 | 81.30 | 81.30 | 6,535 |
|
May 4, 2026
|
84.55 | 86.25 | 83.90 | 86.25 | 86.25 | 753 |
|
Apr 30, 2026
|
85.75 | 88.35 | 85.75 | 88.25 | 88.25 | 145 |
|
Apr 29, 2026
|
87.00 | 87.00 | 85.05 | 85.50 | 85.50 | 334 |
|
Apr 28, 2026
|
86.45 | 87.50 | 86.05 | 86.05 | 86.05 | 1,684 |
|
Apr 27, 2026
|
89.10 | 89.45 | 86.60 | 88.70 | 88.70 | 130 |
|
Apr 24, 2026
|
90.05 | 90.60 | 88.75 | 88.75 | 88.75 | 1,444 |
|
Apr 23, 2026
|
91.60 | 93.10 | 91.00 | 91.00 | 91.00 | 332 |
|
Apr 22, 2026
|
94.05 | 96.00 | 92.00 | 93.80 | 93.80 | 726 |
|
Apr 21, 2026
|
89.95 | 95.00 | 88.00 | 94.10 | 94.10 | 1,273 |
|
Apr 20, 2026
|
84.70 | 89.95 | 84.35 | 89.95 | 89.95 | 389 |
|
Apr 17, 2026
|
87.50 | 89.20 | 86.85 | 87.00 | 87.00 | 804 |
|
Apr 16, 2026
|
85.05 | 85.20 | 84.15 | 84.70 | 84.70 | 366 |
|
Apr 15, 2026
|
83.10 | 85.00 | 82.85 | 83.65 | 83.65 | 347 |
|
Apr 14, 2026
|
83.30 | 84.25 | 81.70 | 83.00 | 83.00 | 492 |
|
Apr 13, 2026
|
81.60 | 84.25 | 78.95 | 84.25 | 84.25 | 485 |
|
Apr 10, 2026
|
77.45 | 80.05 | 77.45 | 79.40 | 79.40 | 427 |
|
Apr 9, 2026
|
77.40 | 78.30 | 77.05 | 77.75 | 77.75 | 221 |
|
Apr 8, 2026
|
78.95 | 79.00 | 77.50 | 77.95 | 77.95 | 389 |
|
Apr 7, 2026
|
78.15 | 79.05 | 76.00 | 77.95 | 77.95 | 1,749 |
|
Apr 2, 2026
|
77.40 | 79.30 | 76.00 | 77.40 | 77.40 | 998 |
|
Apr 1, 2026
|
78.05 | 78.05 | 76.50 | 77.05 | 77.05 | 2,076 |
|
Mar 31, 2026
|
74.25 | 77.95 | 74.15 | 77.95 | 77.95 | 103 |
|
Mar 30, 2026
|
74.30 | 75.90 | 73.70 | 75.90 | 75.90 | 283 |
|
Mar 27, 2026
|
75.60 | 77.35 | 73.70 | 73.75 | 73.75 | 674 |
|
Mar 26, 2026
|
75.80 | 77.55 | 75.25 | 75.25 | 75.25 | 435 |
|
Mar 25, 2026
|
75.60 | 77.00 | 75.20 | 77.00 | 77.00 | 510 |
|
Mar 24, 2026
|
76.05 | 76.55 | 74.35 | 75.20 | 75.20 | 209 |
|
Mar 23, 2026
|
75.15 | 78.25 | 73.70 | 76.45 | 76.45 | 2,004 |
|
Mar 20, 2026
|
77.05 | 78.20 | 75.25 | 75.25 | 75.25 | 1,074 |
|
Mar 19, 2026
|
78.00 | 78.80 | 76.05 | 77.25 | 77.25 | 1,408 |
|
Mar 18, 2026
|
81.00 | 82.95 | 78.15 | 78.50 | 78.50 | 435 |
|
Mar 17, 2026
|
78.30 | 82.00 | 78.15 | 82.00 | 82.00 | 828 |
|
Mar 16, 2026
|
80.05 | 80.90 | 78.40 | 78.40 | 78.40 | 1,159 |
|
Mar 13, 2026
|
78.60 | 79.70 | 76.95 | 79.70 | 79.70 | 1,030 |
|
Mar 12, 2026
|
79.55 | 79.55 | 76.50 | 76.50 | 76.50 | 4,927 |
|
Mar 11, 2026
|
72.60 | 80.05 | 72.15 | 80.00 | 80.00 | 8,760 |
|
Mar 10, 2026
|
87.55 | 90.20 | 68.00 | 72.05 | 72.05 | 17,282 |
|
Mar 9, 2026
|
85.40 | 88.85 | 84.90 | 88.85 | 88.85 | 632 |
|
Mar 6, 2026
|
88.00 | 88.40 | 85.90 | 87.60 | 87.60 | 650 |
|
Mar 5, 2026
|
89.65 | 89.65 | 85.40 | 85.40 | 85.40 | 428 |
|
Mar 4, 2026
|
85.35 | 90.20 | 85.35 | 90.20 | 90.20 | 726 |
|
Mar 3, 2026
|
91.50 | 91.50 | 83.70 | 89.00 | 89.00 | 4,501 |
|
Mar 2, 2026
|
91.00 | 92.95 | 90.65 | 92.10 | 92.10 | 479 |
|
Feb 27, 2026
|
92.50 | 93.50 | 91.55 | 91.85 | 91.85 | 1,575 |
|
Feb 26, 2026
|
92.55 | 93.75 | 92.50 | 93.10 | 93.10 | 494 |
|
Feb 25, 2026
|
93.50 | 94.85 | 92.95 | 94.55 | 94.55 | 186 |
|
Feb 24, 2026
|
92.65 | 94.00 | 92.25 | 94.00 | 94.00 | 278 |
|
Feb 23, 2026
|
93.65 | 94.80 | 91.75 | 94.00 | 94.00 | 2,319 |
|
Feb 20, 2026
|
93.15 | 93.95 | 91.65 | 93.50 | 93.50 | 1,441 |
|
Feb 19, 2026
|
91.10 | 93.55 | 90.65 | 93.55 | 93.55 | 51 |
|
Feb 18, 2026
|
89.80 | 92.20 | 89.65 | 92.20 | 92.20 | 57 |
|
Feb 17, 2026
|
88.60 | 90.15 | 88.55 | 88.55 | 88.55 | 378 |
|
Feb 16, 2026
|
90.45 | 90.45 | 89.15 | 90.00 | 90.00 | 423 |
|
Feb 13, 2026
|
89.80 | 90.65 | 89.75 | 89.75 | 89.75 | 153 |
|
Feb 12, 2026
|
91.55 | 92.85 | 89.00 | 89.00 | 89.00 | 195 |
|
Feb 11, 2026
|
90.45 | 92.70 | 90.45 | 90.95 | 90.95 | 103 |
|
Feb 10, 2026
|
91.65 | 95.55 | 91.65 | 95.55 | 95.55 | 338 |
|
Feb 9, 2026
|
90.80 | 93.45 | 89.55 | 93.45 | 93.45 | 1,253 |
|
Feb 6, 2026
|
88.90 | 90.75 | 88.00 | 90.20 | 90.20 | 1,549 |
|
Feb 5, 2026
|
91.00 | 92.85 | 89.50 | 90.20 | 90.20 | 1,402 |
|
Feb 4, 2026
|
90.90 | 93.80 | 90.90 | 93.80 | 93.80 | 2,083 |
|
Feb 3, 2026
|
93.65 | 93.65 | 89.65 | 92.20 | 92.20 | 1,746 |
|
Feb 2, 2026
|
95.00 | 95.20 | 91.65 | 93.05 | 93.05 | 2,495 |
|
Jan 30, 2026
|
97.80 | 98.20 | 95.25 | 95.25 | 95.25 | 1,112 |
|
Jan 29, 2026
|
98.30 | 99.10 | 95.85 | 97.15 | 97.15 | 1,048 |
|
Jan 28, 2026
|
99.05 | 100.70 | 95.30 | 98.35 | 98.35 | 1,695 |
|
Jan 27, 2026
|
100.50 | 100.70 | 99.00 | 99.00 | 99.00 | 862 |
|
Jan 26, 2026
|
98.70 | 100.90 | 97.65 | 98.50 | 98.50 | 6,201 |
|
Jan 23, 2026
|
102.20 | 103.40 | 98.20 | 98.50 | 98.50 | 4,941 |
|
Jan 22, 2026
|
101.10 | 105.50 | 99.25 | 102.20 | 102.20 | 12,618 |
|
Jan 21, 2026
|
91.35 | 100.00 | 89.55 | 99.40 | 99.40 | 6,362 |
|
Jan 20, 2026
|
92.80 | 92.80 | 89.05 | 90.10 | 90.10 | 743 |
|
Jan 19, 2026
|
92.95 | 93.95 | 91.55 | 91.90 | 91.90 | 3,222 |
|
Jan 16, 2026
|
90.75 | 95.10 | 90.70 | 94.55 | 94.55 | 2,472 |
|
Jan 15, 2026
|
94.40 | 94.45 | 90.75 | 92.60 | 92.60 | 14,400 |
|
Jan 14, 2026
|
92.90 | 94.55 | 92.00 | 94.55 | 94.55 | 2,448 |
|
Jan 13, 2026
|
88.95 | 93.25 | 88.10 | 92.65 | 92.65 | 11,212 |
|
Jan 12, 2026
|
85.10 | 87.35 | 84.70 | 86.75 | 86.75 | 2,270 |
|
Jan 9, 2026
|
84.50 | 86.45 | 84.05 | 85.80 | 85.80 | 718 |
|
Jan 8, 2026
|
84.80 | 86.80 | 84.60 | 85.00 | 85.00 | 4,707 |
|
Jan 7, 2026
|
84.00 | 87.60 | 83.10 | 87.60 | 87.60 | 719 |
|
Jan 6, 2026
|
82.30 | 84.75 | 81.65 | 84.75 | 84.75 | 1,075 |
|
Jan 5, 2026
|
83.85 | 84.25 | 81.00 | 81.00 | 81.00 | 3,360 |
|
Jan 2, 2026
|
81.85 | 83.25 | 81.60 | 82.30 | 82.30 | 1,797 |
|
Dec 30, 2025
|
80.05 | 81.75 | 80.05 | 81.75 | 81.75 | 963 |
|
Dec 29, 2025
|
79.70 | 81.85 | 79.70 | 81.30 | 81.30 | 2,081 |
|
Dec 23, 2025
|
78.15 | 80.65 | 78.10 | 80.50 | 80.50 | 1,278 |
|
Dec 22, 2025
|
80.15 | 80.15 | 77.80 | 78.05 | 78.05 | 1,095 |
|
Dec 19, 2025
|
78.50 | 80.00 | 77.95 | 80.00 | 80.00 | 2,215 |
|
Dec 18, 2025
|
78.90 | 79.05 | 77.65 | 79.00 | 79.00 | 2,729 |
|
Dec 17, 2025
|
79.00 | 80.35 | 78.45 | 78.65 | 78.65 | 1,941 |
|
Dec 16, 2025
|
81.20 | 81.20 | 77.15 | 77.55 | 77.55 | 3,766 |
|
Dec 15, 2025
|
82.00 | 82.00 | 79.15 | 79.15 | 79.15 | 1,742 |
|
Dec 12, 2025
|
81.60 | 82.80 | 80.55 | 80.55 | 80.55 | 1,797 |
|
Dec 11, 2025
|
82.25 | 83.55 | 81.70 | 82.65 | 82.65 | 619 |
|
Dec 10, 2025
|
83.20 | 83.20 | 81.10 | 81.15 | 81.15 | 1,005 |
|
Dec 9, 2025
|
83.50 | 84.10 | 82.50 | 82.50 | 82.50 | 1,645 |
|
Dec 8, 2025
|
84.75 | 85.80 | 83.50 | 83.50 | 83.50 | 802 |
|
Dec 5, 2025
|
83.65 | 83.70 | 82.00 | 82.00 | 82.00 | 1,078 |
|
Dec 4, 2025
|
83.85 | 84.20 | 82.05 | 83.00 | 83.00 | 2,181 |
|
Dec 3, 2025
|
82.75 | 84.00 | 82.20 | 82.90 | 82.90 | 4,483 |
|
Dec 2, 2025
|
84.85 | 85.20 | 81.90 | 83.00 | 83.00 | 7,737 |
|
Dec 1, 2025
|
89.00 | 89.00 | 83.85 | 83.85 | 83.85 | 3,614 |
|
Nov 28, 2025
|
88.80 | 89.45 | 87.75 | 89.00 | 89.00 | 509 |
|
Nov 27, 2025
|
88.15 | 88.45 | 87.00 | 88.45 | 88.45 | 385 |
|
Nov 26, 2025
|
87.00 | 89.00 | 85.55 | 89.00 | 89.00 | 1,865 |
|
Nov 25, 2025
|
85.00 | 85.95 | 83.10 | 85.95 | 85.95 | 738 |
|
Nov 24, 2025
|
84.00 | 85.25 | 82.50 | 84.00 | 84.00 | 1,280 |
|
Nov 21, 2025
|
84.60 | 85.65 | 83.50 | 84.85 | 84.85 | 913 |
|
Nov 20, 2025
|
88.95 | 90.30 | 84.70 | 84.70 | 84.70 | 458 |
|
Nov 19, 2025
|
88.10 | 89.70 | 87.05 | 87.25 | 87.25 | 293 |
|
Nov 18, 2025
|
88.70 | 88.80 | 87.80 | 87.80 | 87.80 | 652 |
|
Nov 17, 2025
|
90.00 | 90.75 | 87.85 | 90.30 | 90.30 | 884 |
|
Nov 14, 2025
|
89.30 | 91.05 | 87.90 | 91.05 | 91.05 | 651 |
|
Nov 13, 2025
|
94.15 | 95.45 | 89.95 | 90.45 | 90.45 | 869 |
|
Nov 12, 2025
|
93.10 | 98.40 | 93.00 | 97.90 | 97.90 | 1,144 |
|
Nov 11, 2025
|
89.95 | 94.65 | 89.35 | 94.65 | 94.65 | 1,009 |
|
Nov 10, 2025
|
90.85 | 92.10 | 89.55 | 92.10 | 92.10 | 1,358 |
|
Nov 7, 2025
|
89.85 | 89.85 | 87.00 | 87.00 | 87.00 | 715 |
|
Nov 6, 2025
|
89.40 | 90.95 | 88.70 | 89.85 | 89.85 | 1,117 |
|
Nov 5, 2025
|
91.50 | 91.50 | 89.20 | 90.00 | 90.00 | 4,307 |
|
Nov 4, 2025
|
90.85 | 91.25 | 88.95 | 90.95 | 90.95 | 581 |
|
Nov 3, 2025
|
91.10 | 93.75 | 86.60 | 89.75 | 89.75 | 1,716 |
