Find a quote
BioNTech SE American Depositary Share
104.50 Up 0.50 (0.48 %)
Delayed : 2025/04/29 04:19:36
- Previous close $104.00
- Opening $107.64
- Today High $108.79
- Today Low $103.50
- Price Bid $104.68
- Price Ask $104.68
- 52 Weeks High $131.49
- 52 Weeks Low $76.53
- Size Bid 3
- Size Ask 2
- Volume 25
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 7.97
- Dividends/Share : $2.13
- Current Div. Yield : N/A
- Market Cap (M) : 25,000.83
- Shares Out (M) : 240.39
- Exchange : XNAS
- Ex Dividend Date : 2022/06/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $104.00 | Up $0.04 | $104.00 | $103.97 | 148,594 |
| 03:59 PM | $103.96 | Down $ -0.03 | $104.08 | $103.96 | 65,172 |
| 03:58 PM | $103.99 | Up $0.00 | $104.18 | $103.99 | 33,608 |
| 03:57 PM | $103.99 | Up $0.11 | $104.00 | $103.88 | 34,643 |
| 03:56 PM | $103.88 | Up $0.17 | $103.89 | $103.71 | 26,155 |
| 03:55 PM | $103.71 | Down $ -0.22 | $103.97 | $103.68 | 20,379 |
| 03:54 PM | $103.93 | Up $0.07 | $104.04 | $103.85 | 11,010 |
| 03:53 PM | $103.87 | Up $0.16 | $103.90 | $103.70 | 9,628 |
| 03:52 PM | $103.71 | Down $ -0.13 | $103.88 | $103.64 | 10,208 |
| 03:51 PM | $103.84 | Down $ -0.23 | $104.12 | $103.83 | 9,000 |
| 03:50 PM | $104.07 | Up $0.07 | $104.16 | $103.99 | 21,907 |
| 03:49 PM | $104.00 | Up $0.32 | $104.00 | $103.68 | 55,915 |
| 03:48 PM | $103.68 | Up $0.01 | $103.80 | $103.64 | 3,133 |
| 03:47 PM | $103.68 | Up $0.02 | $103.83 | $103.50 | 54,360 |
| 03:46 PM | $103.66 | Down $ -0.13 | $103.78 | $103.65 | 8,843 |
| 03:45 PM | $103.78 | Down $ -0.24 | $104.04 | $103.75 | 6,178 |
| 03:44 PM | $104.02 | Up $0.23 | $104.06 | $103.76 | 20,150 |
| 03:43 PM | $103.79 | Up $0.13 | $103.83 | $103.71 | 7,994 |
| 03:42 PM | $103.66 | Down $ -0.05 | $103.79 | $103.57 | 8,435 |
| 03:41 PM | $103.71 | Down $ -0.27 | $103.98 | $103.71 | 4,570 |
| 03:40 PM | $103.98 | Up $0.14 | $103.99 | $103.83 | 3,743 |
| 03:39 PM | $103.83 | Down $ -0.07 | $103.90 | $103.71 | 15,274 |
| 03:38 PM | $103.90 | Up $0.01 | $103.93 | $103.82 | 2,478 |
| 03:37 PM | $103.89 | Down $ -0.07 | $104.03 | $103.89 | 4,565 |
| 03:36 PM | $103.96 | Up $0.03 | $104.03 | $103.96 | 500 |
| 03:35 PM | $103.93 | Up $0.00 | $104.07 | $103.81 | 6,583 |
| 03:34 PM | $103.93 | Up $0.02 | $103.99 | $103.92 | 2,041 |
| 03:33 PM | $103.92 | Down $ -0.05 | $103.97 | $103.92 | 1,125 |
| 03:32 PM | $103.97 | Up $0.05 | $103.97 | $103.85 | 3,757 |
| 03:31 PM | $103.92 | Down $ -0.16 | $104.10 | $103.83 | 2,948 |
| 03:30 PM | $104.08 | Down $ -0.03 | $104.12 | $104.07 | 700 |
| 03:29 PM | $104.12 | Up $0.17 | $104.16 | $103.94 | 4,929 |
| 03:28 PM | $103.94 | Down $ -0.08 | $104.01 | $103.94 | 1,336 |
| 03:27 PM | $104.02 | Up $0.02 | $104.08 | $103.93 | 9,690 |
| 03:26 PM | $104.00 | Up $0.02 | $104.05 | $103.97 | 400 |
| 03:25 PM | $103.98 | Up $0.01 | $104.03 | $103.96 | 700 |
| 03:24 PM | $103.97 | Down $ -0.03 | $104.03 | $103.93 | 1,751 |
| 03:23 PM | $104.01 | Up $0.00 | $104.01 | $103.93 | 1,000 |
| 03:22 PM | $104.01 | Up $0.00 | $104.07 | $103.92 | 4,400 |
| 03:21 PM | $104.01 | Up $0.08 | $104.01 | $103.92 | 400 |
| 03:20 PM | $103.92 | Down $ -0.03 | $104.01 | $103.92 | 1,200 |
| 03:19 PM | $103.95 | Down $ -0.19 | $104.30 | $103.95 | 1,246 |
| 03:18 PM | $104.14 | Up $0.06 | $104.14 | $104.08 | 300 |
| 03:17 PM | $104.08 | Up $0.19 | $104.08 | $103.86 | 2,500 |
| 03:16 PM | $103.89 | Down $ -0.08 | $103.91 | $103.85 | 2,321 |
| 03:15 PM | $103.97 | Down $ -0.09 | $104.08 | $103.96 | 4,035 |
| 03:14 PM | $104.07 | Up $0.02 | $104.07 | $103.98 | 900 |
| 03:13 PM | $104.04 | Up $0.00 | $104.06 | $103.98 | 800 |
| 03:12 PM | $104.04 | Down $ -0.03 | $104.05 | $104.02 | 600 |
| 03:11 PM | $104.07 | Up $0.07 | $104.07 | $103.98 | 1,400 |
| 03:10 PM | $104.00 | Up $0.00 | $104.02 | $103.92 | 2,108 |
| 03:09 PM | $104.00 | Down $ -0.75 | $104.81 | $104.00 | 10,010 |
| 03:08 PM | $104.75 | Down $ -0.06 | $104.86 | $104.75 | 16,020 |
| 03:07 PM | $104.82 | Down $ -0.03 | $104.82 | $104.82 | 900 |
| 03:06 PM | $104.84 | Up $0.20 | $104.84 | $104.64 | 1,379 |
| 03:05 PM | $104.64 | Down $ -0.28 | $104.92 | $104.55 | 11,561 |
| 03:04 PM | $104.92 | Up $0.02 | $104.92 | $104.87 | 4,088 |
| 03:03 PM | $104.90 | Down $ -0.03 | $104.93 | $104.90 | 463 |
| 03:02 PM | $104.93 | Up $0.02 | $105.00 | $104.87 | 1,314 |
| 03:01 PM | $104.91 | Up $0.19 | $104.91 | $104.72 | 3,467 |
| 03:00 PM | $104.72 | Down $ -0.06 | $104.78 | $104.72 | 520 |
| 02:59 PM | $104.78 | Down $ -0.09 | $104.85 | $104.70 | 2,977 |
| 02:58 PM | $104.87 | Up $0.16 | $104.87 | $104.78 | 3,093 |
| 02:57 PM | $104.71 | Up $0.00 | $104.71 | $104.71 | 200 |
| 02:56 PM | $104.71 | Up $0.06 | $104.81 | $104.61 | 2,100 |
| 02:55 PM | $104.65 | Down $ -0.05 | $104.80 | $104.65 | 2,502 |
| 02:54 PM | $104.70 | Down $ -0.03 | $104.71 | $104.66 | 4,831 |
| 02:53 PM | $104.74 | Down $ -0.03 | $104.76 | $104.74 | 600 |
| 02:52 PM | $104.77 | Down $ -0.08 | $104.84 | $104.74 | 400 |
| 02:51 PM | $104.85 | Up $0.00 | $104.85 | $104.85 | 100 |
| 02:50 PM | $104.85 | Down $ -0.02 | $104.94 | $104.77 | 3,500 |
| 02:49 PM | $104.87 | Up $0.05 | $104.87 | $104.87 | 400 |
| 02:48 PM | $104.82 | Down $ -0.06 | $104.89 | $104.82 | 200 |
| 02:47 PM | $104.88 | Down $ -0.11 | $104.95 | $104.78 | 2,731 |
| 02:46 PM | $104.98 | Up $0.20 | $104.98 | $104.86 | 1,100 |
| 02:45 PM | $104.78 | Down $ -0.11 | $104.89 | $104.78 | 2,800 |
| 02:44 PM | $104.89 | Down $ -0.04 | $104.98 | $104.86 | 648 |
| 02:43 PM | $104.93 | Up $0.07 | $105.00 | $104.87 | 999 |
| 02:42 PM | $104.87 | Down $ -0.03 | $105.00 | $104.87 | 1,200 |
| 02:41 PM | $104.90 | Up $0.06 | $104.90 | $104.75 | 4,787 |
| 02:40 PM | $104.83 | Down $ -0.06 | $104.90 | $104.83 | 929 |
| 02:39 PM | $104.89 | Up $0.16 | $104.89 | $104.77 | 1,756 |
| 02:38 PM | $104.73 | Up $0.03 | $104.76 | $104.71 | 904 |
| 02:37 PM | $104.71 | Down $ -0.10 | $104.83 | $104.66 | 3,851 |
| 02:36 PM | $104.81 | Up $0.05 | $104.89 | $104.75 | 958 |
| 02:35 PM | $104.76 | Down $ -0.04 | $104.93 | $104.71 | 1,258 |
| 02:34 PM | $104.80 | Up $0.08 | $104.80 | $104.80 | 751 |
| 02:33 PM | $104.72 | Down $ -0.06 | $104.80 | $104.72 | 622 |
| 02:32 PM | $104.78 | Down $ -0.11 | $104.83 | $104.67 | 4,841 |
| 02:31 PM | $104.89 | Up $0.00 | $104.89 | $104.86 | 2,172 |
| 02:30 PM | $104.89 | Up $0.07 | $105.00 | $104.82 | 3,052 |
| 02:29 PM | $104.82 | Down $ -0.13 | $104.95 | $104.82 | 2,116 |
| 02:28 PM | $104.95 | Down $0.00 | $104.95 | $104.93 | 500 |
| 02:27 PM | $104.96 | Up $0.05 | $105.01 | $104.96 | 900 |
| 02:26 PM | $104.91 | Up $0.09 | $105.00 | $104.74 | 5,616 |
| 02:25 PM | $104.82 | Down $ -0.01 | $104.89 | $104.80 | 800 |
| 02:24 PM | $104.83 | Down $ -0.03 | $104.89 | $104.83 | 400 |
| 02:23 PM | $104.87 | Down $ -0.14 | $105.00 | $104.87 | 2,929 |
| 02:22 PM | $105.00 | Up $0.00 | $105.00 | $105.00 | 100 |
| 02:21 PM | $105.00 | Down $ -0.07 | $105.07 | $104.99 | 2,510 |
| 02:20 PM | $105.07 | Up $0.02 | $105.13 | $105.02 | 700 |
| 02:18 PM | $105.05 | Down $ -0.07 | $105.13 | $105.01 | 1,000 |
| 02:18 PM | $105.05 | Up $0.00 | $105.13 | $105.01 | 0 |
| 02:17 PM | $105.12 | Up $0.00 | $105.12 | $105.12 | 409 |
| 02:16 PM | $105.12 | Up $0.00 | $105.12 | $105.12 | 900 |
| 02:15 PM | $105.12 | Down $ -0.05 | $105.13 | $105.01 | 1,800 |
| 02:14 PM | $105.18 | Up $0.09 | $105.18 | $105.08 | 600 |
| 02:13 PM | $105.08 | Down $ -0.08 | $105.17 | $105.08 | 1,000 |
| 02:12 PM | $105.16 | Up $0.36 | $105.35 | $104.80 | 5,300 |
| 02:11 PM | $104.80 | Down $ -0.01 | $104.82 | $104.76 | 800 |
| 02:10 PM | $104.81 | Up $0.01 | $104.81 | $104.81 | 500 |
| 02:09 PM | $104.80 | Up $0.16 | $104.80 | $104.74 | 300 |
| 02:08 PM | $104.64 | Up $0.04 | $104.64 | $104.64 | 700 |
| 02:07 PM | $104.60 | Down $ -0.31 | $104.70 | $104.51 | 1,602 |
| 02:06 PM | $104.91 | Down $ -0.08 | $104.95 | $104.71 | 1,054 |
| 02:05 PM | $104.99 | Down $ -0.07 | $105.06 | $104.92 | 384 |
| 02:04 PM | $105.06 | Down $ -0.04 | $105.06 | $105.04 | 663 |
| 02:03 PM | $105.10 | Down $ -0.22 | $105.31 | $104.84 | 76,910 |
| 02:02 PM | $105.32 | Up $0.01 | $105.36 | $105.27 | 4,952 |
| 02:01 PM | $105.31 | Up $0.31 | $105.32 | $105.12 | 4,843 |
| 02:00 PM | $105.00 | Up $0.01 | $105.00 | $105.00 | 200 |
| 01:59 PM | $104.99 | Up $0.10 | $104.99 | $104.78 | 500 |
| 01:58 PM | $104.89 | Up $0.01 | $104.89 | $104.77 | 3,483 |
| 01:57 PM | $104.88 | Down $ -0.08 | $104.99 | $104.84 | 4,898 |
| 01:56 PM | $104.96 | Up $0.08 | $104.96 | $104.89 | 1,100 |
| 01:55 PM | $104.88 | Down $ -0.03 | $105.00 | $104.86 | 4,470 |
| 01:54 PM | $104.91 | Down $ -0.21 | $105.35 | $104.83 | 22,516 |
| 01:53 PM | $105.12 | Up $0.01 | $105.12 | $105.12 | 200 |
| 01:52 PM | $105.12 | Up $0.00 | $105.12 | $105.10 | 450 |
| 01:51 PM | $105.12 | Up $0.00 | $105.12 | $105.10 | 2,200 |
| 01:50 PM | $105.12 | Up $0.02 | $105.13 | $105.04 | 1,284 |
| 01:49 PM | $105.10 | Down $ -0.07 | $105.18 | $105.06 | 1,107 |
| 01:48 PM | $105.17 | Down $ -0.02 | $105.19 | $105.09 | 1,821 |
| 01:47 PM | $105.18 | Down $0.00 | $105.19 | $105.18 | 250 |
| 01:46 PM | $105.19 | Down $ -0.09 | $105.28 | $105.17 | 3,891 |
| 01:45 PM | $105.28 | Up $0.13 | $105.28 | $105.28 | 100 |
| 01:44 PM | $105.16 | Down $ -0.06 | $105.28 | $105.16 | 700 |
| 01:43 PM | $105.22 | Up $0.03 | $105.26 | $105.22 | 400 |
| 01:42 PM | $105.19 | Down $ -0.01 | $105.19 | $105.19 | 400 |
| 01:41 PM | $105.20 | Up $0.01 | $105.21 | $105.19 | 400 |
| 01:40 PM | $105.19 | Down $ -0.08 | $105.27 | $105.19 | 1,300 |
| 01:39 PM | $105.27 | Up $0.20 | $105.27 | $105.14 | 700 |
| 01:38 PM | $105.07 | Down $0.00 | $105.07 | $105.07 | 200 |
| 01:37 PM | $105.07 | Up $0.08 | $105.07 | $105.07 | 501 |
| 01:36 PM | $104.99 | Down $ -0.18 | $105.17 | $104.99 | 2,008 |
| 01:35 PM | $105.17 | Up $0.03 | $105.17 | $105.00 | 500 |
| 01:34 PM | $105.14 | Down $ -0.03 | $105.17 | $105.00 | 1,921 |
| 01:33 PM | $105.17 | Down $0.00 | $105.17 | $105.17 | 1,500 |
| 01:32 PM | $105.18 | Down $ -0.05 | $105.18 | $105.18 | 300 |
| 01:31 PM | $105.22 | Up $0.24 | $105.22 | $104.94 | 1,152 |
| 01:30 PM | $104.98 | Up $0.00 | $104.98 | $104.98 | 300 |
| 01:29 PM | $104.98 | Down $ -0.19 | $105.08 | $104.88 | 8,585 |
| 01:28 PM | $105.17 | Up $0.18 | $105.17 | $104.94 | 6,350 |
| 01:27 PM | $104.99 | Down $ -0.08 | $105.22 | $104.99 | 6,577 |
| 01:26 PM | $105.07 | Down $ -0.15 | $105.22 | $105.07 | 500 |
| 01:25 PM | $105.22 | Up $0.03 | $105.22 | $105.04 | 2,500 |
| 01:24 PM | $105.19 | Down $ -0.03 | $105.32 | $105.10 | 1,450 |
| 01:23 PM | $105.22 | Up $0.02 | $105.36 | $105.22 | 1,200 |
| 01:22 PM | $105.20 | Up $0.15 | $105.20 | $105.05 | 1,000 |
| 01:21 PM | $105.04 | Up $0.12 | $105.04 | $104.89 | 800 |
| 01:20 PM | $104.92 | Up $0.08 | $104.96 | $104.58 | 18,806 |
| 01:19 PM | $104.84 | Up $0.18 | $104.84 | $104.66 | 400 |
| 01:18 PM | $104.66 | Up $0.00 | $104.66 | $104.66 | 100 |
| 01:17 PM | $104.66 | Up $0.00 | $104.66 | $104.49 | 1,627 |
| 01:15 PM | $104.66 | Up $0.03 | $104.66 | $104.66 | 100 |
| 01:15 PM | $104.66 | Up $0.00 | $104.66 | $104.66 | 0 |
| 01:14 PM | $104.62 | Up $0.19 | $104.62 | $104.42 | 1,225 |
| 01:13 PM | $104.43 | Up $0.01 | $104.60 | $104.42 | 4,400 |
| 01:12 PM | $104.42 | Down $ -0.02 | $104.59 | $104.42 | 200 |
| 01:11 PM | $104.44 | Down $ -0.26 | $104.70 | $104.44 | 700 |
| 01:10 PM | $104.70 | Down $ -0.24 | $104.81 | $104.70 | 2,102 |
| 01:09 PM | $104.94 | Down $ -0.06 | $105.01 | $104.94 | 700 |
| 01:08 PM | $105.01 | Down $ -0.06 | $105.01 | $105.00 | 300 |
| 01:07 PM | $105.07 | Up $0.09 | $105.07 | $105.07 | 100 |
| 01:06 PM | $104.98 | Down $ -0.02 | $104.98 | $104.85 | 500 |
| 01:05 PM | $105.00 | Up $0.04 | $105.00 | $105.00 | 200 |
| 01:04 PM | $104.96 | Up $0.54 | $104.96 | $104.64 | 5,000 |
| 01:03 PM | $104.42 | Down $ -0.10 | $104.52 | $104.42 | 400 |
| 01:01 PM | $104.52 | Down $ -0.06 | $104.57 | $104.51 | 700 |
| 01:01 PM | $104.52 | Up $0.00 | $104.57 | $104.51 | 0 |
| 01:00 PM | $104.58 | Up $0.31 | $104.58 | $104.33 | 1,812 |
| 12:59 PM | $104.27 | Up $0.16 | $104.27 | $104.11 | 2,200 |
| 12:58 PM | $104.11 | Down $ -0.45 | $104.43 | $104.11 | 2,528 |
| 12:57 PM | $104.56 | Up $0.12 | $104.56 | $104.43 | 200 |
| 12:56 PM | $104.44 | Down $ -0.20 | $104.44 | $104.40 | 523 |
| 12:55 PM | $104.64 | Up $0.17 | $104.64 | $104.26 | 5,047 |
| 12:54 PM | $104.47 | Up $0.31 | $104.47 | $104.32 | 679 |
| 12:52 PM | $104.16 | Up $0.16 | $104.16 | $104.00 | 1,090 |
| 12:52 PM | $104.16 | Up $0.00 | $104.16 | $104.00 | 0 |
| 12:51 PM | $104.00 | Up $0.16 | $104.00 | $103.94 | 300 |
| 12:50 PM | $103.84 | Down $ -0.04 | $103.84 | $103.84 | 400 |
| 12:49 PM | $103.88 | Down $ -0.11 | $103.88 | $103.88 | 150 |
| 12:47 PM | $103.99 | Down $ -0.15 | $104.13 | $103.98 | 2,700 |
| 12:47 PM | $103.99 | Up $0.00 | $104.13 | $103.98 | 0 |
| 12:46 PM | $104.14 | Up $0.11 | $104.14 | $104.00 | 418 |
| 12:45 PM | $104.03 | Up $0.26 | $104.08 | $103.97 | 1,612 |
| 12:44 PM | $103.77 | Down $ -0.26 | $104.16 | $103.63 | 5,250 |
| 12:41 PM | $104.03 | Up $0.13 | $104.03 | $104.02 | 278 |
| 12:41 PM | $104.03 | Up $0.00 | $104.03 | $104.02 | 0 |
| 12:41 PM | $104.03 | Up $0.00 | $104.03 | $104.02 | 0 |
| 12:40 PM | $103.90 | Down $ -0.05 | $103.90 | $103.84 | 637 |
| 12:39 PM | $103.95 | Down $ -0.08 | $104.08 | $103.95 | 1,700 |
| 12:38 PM | $104.03 | Down $ -0.13 | $104.18 | $104.03 | 600 |
| 12:37 PM | $104.16 | Down $ -0.23 | $104.40 | $104.05 | 1,872 |
| 12:36 PM | $104.39 | Up $0.05 | $104.54 | $104.39 | 800 |
| 12:35 PM | $104.35 | Up $0.02 | $104.39 | $104.35 | 500 |
| 12:34 PM | $104.33 | Up $0.00 | $104.33 | $104.33 | 100 |
| 12:33 PM | $104.33 | Down $ -0.06 | $104.33 | $104.33 | 448 |
| 12:32 PM | $104.39 | Up $0.06 | $104.39 | $104.33 | 300 |
| 12:31 PM | $104.33 | Up $0.08 | $104.33 | $104.33 | 100 |
| 12:30 PM | $104.25 | Down $ -0.08 | $104.33 | $104.18 | 600 |
| 12:29 PM | $104.33 | Up $0.01 | $104.33 | $104.33 | 100 |
| 12:28 PM | $104.32 | Up $0.00 | $104.32 | $104.21 | 1,400 |
| 12:27 PM | $104.32 | Down $ -0.02 | $104.32 | $104.29 | 1,529 |
| 12:26 PM | $104.33 | Down $ -0.03 | $104.33 | $104.33 | 100 |
| 12:24 PM | $104.36 | Down $ -0.09 | $104.37 | $104.36 | 300 |
| 12:24 PM | $104.36 | Up $0.00 | $104.37 | $104.36 | 0 |
| 12:23 PM | $104.45 | Up $0.24 | $104.47 | $104.12 | 800 |
| 12:22 PM | $104.21 | Up $0.02 | $104.21 | $104.12 | 2,850 |
| 12:21 PM | $104.19 | Down $ -0.17 | $104.32 | $104.19 | 300 |
| 12:20 PM | $104.36 | Down $ -0.50 | $104.87 | $104.36 | 2,201 |
| 12:19 PM | $104.87 | Up $0.04 | $104.92 | $104.87 | 1,300 |
| 12:18 PM | $104.83 | Up $0.02 | $104.87 | $104.80 | 862 |
| 12:17 PM | $104.81 | Up $0.04 | $104.81 | $104.61 | 1,014 |
| 12:16 PM | $104.77 | Down $ -0.06 | $104.83 | $104.58 | 1,250 |
| 12:15 PM | $104.83 | Up $0.05 | $104.83 | $104.78 | 510 |
| 12:14 PM | $104.78 | Up $0.18 | $104.79 | $104.51 | 10,791 |
| 12:13 PM | $104.60 | Up $0.06 | $104.60 | $104.50 | 6,551 |
| 12:12 PM | $104.54 | Down $ -0.07 | $104.68 | $104.50 | 2,841 |
| 12:11 PM | $104.62 | Down $ -0.12 | $104.62 | $104.62 | 200 |
| 12:10 PM | $104.73 | Down $ -0.02 | $104.73 | $104.65 | 325 |
| 12:08 PM | $104.76 | Up $0.16 | $104.76 | $104.64 | 400 |
| 12:08 PM | $104.76 | Up $0.00 | $104.76 | $104.64 | 0 |
| 12:07 PM | $104.60 | Down $ -0.09 | $104.69 | $104.60 | 200 |
| 12:06 PM | $104.69 | Up $0.01 | $104.69 | $104.69 | 100 |
| 12:04 PM | $104.68 | Up $0.00 | $104.70 | $104.52 | 1,100 |
| 12:04 PM | $104.68 | Up $0.00 | $104.70 | $104.52 | 0 |
| 12:03 PM | $104.68 | Down $ -0.06 | $104.78 | $104.49 | 854 |
| 12:02 PM | $104.73 | Up $0.05 | $104.80 | $104.73 | 300 |
| 12:01 PM | $104.68 | Down $ -0.09 | $104.95 | $104.64 | 925 |
| 12:00 PM | $104.77 | Down $ -0.01 | $105.01 | $104.77 | 1,800 |
| 11:59 AM | $104.78 | Up $0.12 | $104.84 | $104.66 | 5,856 |
| 11:58 AM | $104.66 | Down $ -0.18 | $104.82 | $104.66 | 700 |
| 11:57 AM | $104.84 | Down $ -0.02 | $104.84 | $104.84 | 100 |
| 11:56 AM | $104.87 | Down $ -0.02 | $104.87 | $104.87 | 100 |
| 11:54 AM | $104.88 | Down $ -0.07 | $104.89 | $104.88 | 400 |
| 11:54 AM | $104.88 | Up $0.00 | $104.89 | $104.88 | 0 |
| 11:53 AM | $104.95 | Up $0.02 | $105.00 | $104.83 | 382 |
| 11:52 AM | $104.94 | Up $0.22 | $104.94 | $104.94 | 100 |
| 11:51 AM | $104.72 | Up $0.04 | $104.72 | $104.71 | 300 |
| 11:50 AM | $104.68 | Down $ -0.13 | $104.80 | $104.52 | 4,393 |
| 11:49 AM | $104.81 | Up $0.00 | $104.81 | $104.75 | 300 |
| 11:48 AM | $104.81 | Down $ -0.28 | $105.10 | $104.81 | 11,462 |
| 11:47 AM | $105.09 | Down $ -0.09 | $105.09 | $105.00 | 6,572 |
| 11:46 AM | $105.17 | Up $0.02 | $105.17 | $105.10 | 300 |
| 11:45 AM | $105.16 | Up $0.08 | $105.20 | $105.07 | 600 |
| 11:44 AM | $105.08 | Down $ -0.12 | $105.23 | $105.00 | 2,809 |
| 11:43 AM | $105.20 | Up $0.03 | $105.21 | $105.19 | 733 |
| 11:42 AM | $105.16 | Down $ -0.33 | $105.31 | $105.10 | 1,661 |
| 11:41 AM | $105.49 | Up $0.21 | $105.49 | $105.25 | 700 |
| 11:40 AM | $105.28 | Up $0.00 | $105.28 | $105.23 | 1,000 |
| 11:39 AM | $105.28 | Down $ -0.14 | $105.35 | $105.23 | 1,300 |
| 11:38 AM | $105.42 | Down $ -0.05 | $105.59 | $105.39 | 3,317 |
| 11:37 AM | $105.47 | Up $0.09 | $105.47 | $105.47 | 400 |
| 11:36 AM | $105.37 | Up $0.31 | $105.37 | $105.30 | 300 |
| 11:35 AM | $105.07 | Up $0.22 | $105.37 | $104.77 | 2,973 |
| 11:34 AM | $104.85 | Down $ -0.08 | $104.89 | $104.85 | 300 |
| 11:33 AM | $104.93 | Up $0.27 | $105.15 | $104.69 | 3,329 |
| 11:32 AM | $104.67 | Up $0.16 | $104.75 | $104.60 | 2,166 |
| 11:31 AM | $104.50 | Down $ -0.09 | $104.61 | $104.50 | 1,708 |
| 11:30 AM | $104.59 | Up $0.04 | $104.64 | $104.53 | 1,237 |
| 11:29 AM | $104.55 | Down $ -0.02 | $104.55 | $104.55 | 100 |
| 11:28 AM | $104.57 | Down $ -0.07 | $104.75 | $104.56 | 2,690 |
| 11:27 AM | $104.64 | Down $ -0.06 | $104.80 | $104.64 | 2,667 |
| 11:26 AM | $104.71 | Down $ -0.39 | $105.04 | $104.71 | 8,692 |
| 11:25 AM | $105.10 | Down $ -0.01 | $105.13 | $105.10 | 4,522 |
| 11:24 AM | $105.11 | Down $ -0.19 | $105.21 | $105.10 | 5,711 |
| 11:23 AM | $105.30 | Down $ -0.04 | $105.33 | $105.22 | 1,279 |
| 11:22 AM | $105.34 | Down $ -0.03 | $105.35 | $105.19 | 2,596 |
| 11:21 AM | $105.37 | Down $ -0.33 | $105.81 | $105.37 | 2,989 |
| 11:20 AM | $105.70 | Down $ -0.13 | $105.82 | $105.70 | 305 |
| 11:19 AM | $105.84 | Up $0.03 | $105.91 | $105.84 | 1,200 |
| 11:18 AM | $105.81 | Down $ -0.01 | $105.82 | $105.70 | 325 |
| 11:17 AM | $105.82 | Down $ -0.03 | $105.84 | $105.70 | 2,400 |
| 11:16 AM | $105.85 | Down $ -0.21 | $105.96 | $105.78 | 1,288 |
| 11:14 AM | $106.06 | Up $0.29 | $106.06 | $105.82 | 2,473 |
| 11:14 AM | $106.06 | Up $0.00 | $106.06 | $105.82 | 0 |
| 11:13 AM | $105.77 | Up $0.03 | $105.85 | $105.68 | 3,959 |
| 11:12 AM | $105.74 | Up $0.04 | $105.81 | $105.74 | 1,387 |
| 11:11 AM | $105.70 | Down $ -0.04 | $105.70 | $105.70 | 100 |
| 11:10 AM | $105.74 | Down $ -0.11 | $105.96 | $105.70 | 5,811 |
| 11:09 AM | $105.85 | Down $ -0.02 | $105.93 | $105.85 | 1,300 |
| 11:08 AM | $105.87 | Up $0.09 | $105.99 | $105.77 | 3,308 |
| 11:07 AM | $105.78 | Down $ -0.12 | $105.88 | $105.78 | 521 |
| 11:06 AM | $105.90 | Up $0.01 | $105.91 | $105.79 | 1,983 |
| 11:05 AM | $105.89 | Up $0.06 | $105.95 | $105.81 | 2,455 |
| 11:04 AM | $105.84 | Up $0.00 | $105.84 | $105.70 | 1,842 |
| 11:03 AM | $105.84 | Down $ -0.02 | $105.97 | $105.79 | 4,933 |
| 11:02 AM | $105.85 | Up $0.12 | $105.85 | $105.77 | 310 |
| 11:01 AM | $105.73 | Down $ -0.01 | $105.74 | $105.73 | 200 |
| 11:00 AM | $105.74 | Up $0.05 | $105.75 | $105.62 | 7,593 |
| 10:59 AM | $105.69 | Up $0.03 | $105.69 | $105.58 | 1,379 |
| 10:58 AM | $105.66 | Down $ -0.06 | $105.78 | $105.63 | 6,893 |
| 10:57 AM | $105.72 | Down $ -0.20 | $105.80 | $105.67 | 2,151 |
| 10:56 AM | $105.92 | Up $0.02 | $106.04 | $105.92 | 700 |
| 10:55 AM | $105.91 | Up $0.00 | $105.91 | $105.91 | 200 |
| 10:54 AM | $105.91 | Up $0.00 | $105.91 | $105.77 | 1,100 |
| 10:53 AM | $105.91 | Up $0.11 | $105.92 | $105.91 | 300 |
| 10:52 AM | $105.79 | Down $ -0.12 | $106.07 | $105.66 | 13,717 |
| 10:51 AM | $105.91 | Down $ -0.03 | $105.94 | $105.74 | 3,300 |
| 10:50 AM | $105.95 | Down $ -0.21 | $106.08 | $105.94 | 5,880 |
| 10:49 AM | $106.15 | Up $0.44 | $106.15 | $105.82 | 1,350 |
| 10:48 AM | $105.71 | Down $ -0.10 | $105.95 | $105.71 | 524 |
| 10:47 AM | $105.81 | Down $0.00 | $105.81 | $105.81 | 200 |
| 10:46 AM | $105.81 | Up $0.08 | $105.82 | $105.81 | 350 |
| 10:45 AM | $105.73 | Down $ -0.40 | $106.04 | $105.67 | 2,230 |
| 10:44 AM | $106.13 | Down $ -0.20 | $106.30 | $106.03 | 2,160 |
| 10:43 AM | $106.33 | Down $ -0.02 | $106.33 | $106.27 | 858 |
| 10:42 AM | $106.35 | Up $0.10 | $106.43 | $106.33 | 775 |
| 10:41 AM | $106.25 | Up $0.21 | $106.30 | $105.92 | 7,837 |
| 10:40 AM | $106.04 | Down $ -0.02 | $106.16 | $105.97 | 1,560 |
| 10:39 AM | $106.06 | Up $0.13 | $106.06 | $106.00 | 1,200 |
| 10:38 AM | $105.93 | Up $0.04 | $106.00 | $105.75 | 2,437 |
| 10:37 AM | $105.89 | Up $0.10 | $105.93 | $105.87 | 500 |
| 10:36 AM | $105.79 | Up $0.10 | $105.81 | $105.37 | 5,076 |
| 10:35 AM | $105.69 | Up $0.00 | $105.73 | $105.46 | 5,065 |
| 10:34 AM | $105.69 | Down $ -0.22 | $105.95 | $105.68 | 6,920 |
| 10:33 AM | $105.91 | Down $ -0.06 | $105.98 | $105.84 | 2,225 |
| 10:32 AM | $105.97 | Up $0.07 | $105.97 | $105.71 | 2,929 |
| 10:31 AM | $105.90 | Down $ -0.25 | $106.20 | $105.82 | 7,827 |
| 10:30 AM | $106.16 | Up $0.03 | $106.29 | $106.11 | 2,500 |
| 10:29 AM | $106.12 | Down $ -0.13 | $106.32 | $106.12 | 934 |
| 10:28 AM | $106.25 | Up $0.11 | $106.46 | $106.10 | 5,863 |
| 10:27 AM | $106.14 | Down $ -0.57 | $106.43 | $106.10 | 3,209 |
| 10:26 AM | $106.71 | Down $ -0.30 | $107.01 | $106.50 | 3,374 |
| 10:25 AM | $107.01 | Down $ -0.15 | $107.12 | $106.89 | 2,050 |
| 10:24 AM | $107.16 | Up $0.38 | $107.16 | $107.01 | 1,200 |
| 10:23 AM | $106.78 | Down $ -0.22 | $107.07 | $106.75 | 1,600 |
| 10:22 AM | $107.00 | Down $ -0.05 | $107.08 | $107.00 | 840 |
| 10:21 AM | $107.05 | Down $ -0.27 | $107.42 | $107.01 | 4,425 |
| 10:20 AM | $107.31 | Up $0.08 | $107.31 | $107.31 | 200 |
| 10:19 AM | $107.23 | Up $0.14 | $107.23 | $107.00 | 500 |
| 10:18 AM | $107.09 | Up $0.52 | $107.10 | $106.42 | 3,925 |
| 10:17 AM | $106.58 | Down $0.00 | $106.58 | $106.42 | 1,952 |
| 10:16 AM | $106.58 | Up $0.16 | $106.61 | $106.42 | 2,119 |
| 10:15 AM | $106.42 | Down $ -0.48 | $106.92 | $106.42 | 2,019 |
| 10:14 AM | $106.90 | Up $0.17 | $106.93 | $106.67 | 840 |
| 10:13 AM | $106.73 | Up $0.02 | $106.95 | $106.71 | 666 |
| 10:12 AM | $106.71 | Down $ -0.46 | $107.17 | $106.67 | 2,920 |
| 10:11 AM | $107.17 | Up $0.19 | $107.36 | $107.00 | 2,612 |
| 10:10 AM | $106.98 | Down $ -0.25 | $107.20 | $106.98 | 3,927 |
| 10:09 AM | $107.23 | Up $0.48 | $107.23 | $106.67 | 2,101 |
| 10:08 AM | $106.75 | Up $0.43 | $106.78 | $106.43 | 2,435 |
| 10:07 AM | $106.32 | Down $ -0.32 | $106.71 | $106.32 | 2,553 |
| 10:06 AM | $106.64 | Up $0.34 | $106.70 | $106.30 | 6,030 |
| 10:05 AM | $106.30 | Down $ -0.23 | $106.58 | $106.28 | 3,846 |
| 10:04 AM | $106.53 | Up $0.31 | $106.62 | $106.36 | 3,794 |
| 10:03 AM | $106.22 | Down $ -0.07 | $106.50 | $106.22 | 3,071 |
| 10:02 AM | $106.29 | Up $0.07 | $106.44 | $106.27 | 2,275 |
| 10:01 AM | $106.22 | Down $ -0.11 | $106.49 | $106.22 | 2,978 |
| 10:00 AM | $106.33 | Down $ -0.11 | $106.46 | $106.25 | 5,405 |
| 09:59 AM | $106.45 | Up $0.09 | $106.45 | $106.45 | 600 |
| 09:58 AM | $106.35 | Up $0.25 | $106.60 | $106.14 | 15,802 |
| 09:57 AM | $106.10 | Down $ -0.14 | $106.42 | $106.10 | 8,354 |
| 09:56 AM | $106.24 | Down $ -0.12 | $106.70 | $106.20 | 1,105 |
| 09:55 AM | $106.36 | Down $ -0.21 | $106.76 | $106.36 | 4,313 |
| 09:54 AM | $106.57 | Down $ -0.20 | $106.76 | $106.57 | 400 |
| 09:53 AM | $106.77 | Down $ -0.22 | $106.96 | $106.60 | 1,709 |
| 09:52 AM | $106.99 | Up $0.16 | $107.11 | $106.66 | 8,549 |
| 09:51 AM | $106.83 | Up $0.03 | $106.91 | $106.54 | 4,640 |
| 09:50 AM | $106.80 | Up $0.13 | $106.86 | $106.72 | 1,065 |
| 09:49 AM | $106.67 | Up $0.31 | $106.86 | $106.12 | 5,424 |
| 09:48 AM | $106.36 | Down $ -0.09 | $106.50 | $106.36 | 800 |
| 09:47 AM | $106.45 | Down $ -0.15 | $106.85 | $106.43 | 1,700 |
| 09:46 AM | $106.60 | Down $ -0.17 | $106.69 | $106.19 | 850 |
| 09:45 AM | $106.77 | Down $ -0.39 | $107.13 | $106.51 | 2,769 |
| 09:44 AM | $107.15 | Down $ -0.30 | $107.63 | $107.13 | 533 |
| 09:43 AM | $107.45 | Up $0.05 | $107.72 | $107.08 | 3,958 |
| 09:42 AM | $107.40 | Down $ -0.22 | $107.64 | $107.40 | 19,200 |
| 09:41 AM | $107.62 | Down $ -0.01 | $107.63 | $107.35 | 3,046 |
| 09:40 AM | $107.63 | Down $ -0.15 | $107.77 | $107.58 | 3,614 |
| 09:39 AM | $107.78 | Up $0.70 | $107.91 | $106.98 | 3,302 |
| 09:38 AM | $107.08 | Down $ -1.27 | $108.29 | $107.08 | 8,158 |
| 09:37 AM | $108.35 | Up $0.41 | $108.79 | $107.72 | 9,015 |
| 09:36 AM | $107.94 | Up $0.74 | $108.17 | $106.96 | 10,500 |
| 09:35 AM | $107.20 | Up $0.90 | $107.54 | $106.60 | 12,101 |
| 09:34 AM | $106.30 | Up $0.17 | $106.30 | $105.90 | 2,840 |
| 09:33 AM | $106.13 | Up $0.39 | $106.48 | $105.71 | 7,624 |
| 09:32 AM | $105.74 | Down $ -1.95 | $107.69 | $105.70 | 15,841 |
| 09:31 AM | $107.69 | Up $0.44 | $107.93 | $107.13 | 4,841 |
| 09:30 AM | $107.25 | Up $5.23 | $108.03 | $106.88 | 37,463 |
| Previous close | $102.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $104.00 | $105.00 | $105.36 | $103.50 | 1,072,905 |
| 25/04/2025 | $102.01 | $104.05 | $108.90 | $93.17 | 3,635,944 |
| 24/04/2025 | $120.54 | $116.39 | $120.62 | $116.13 | 580,323 |
| 23/04/2025 | $114.77 | $114.74 | $116.35 | $113.55 | 453,928 |
| 22/04/2025 | $104.68 | $104.75 | $105.20 | $103.52 | 463,402 |
| 21/04/2025 | $101.81 | $102.03 | $102.99 | $100.85 | 385,262 |
| 17/04/2025 | $98.76 | $96.81 | $99.07 | $96.54 | 352,078 |
| 16/04/2025 | $98.25 | $98.08 | $99.09 | $96.61 | 268,343 |
| 15/04/2025 | $99.00 | $99.85 | $99.92 | $97.50 | 428,287 |
| 14/04/2025 | $102.34 | $102.02 | $103.59 | $100.86 | 701,929 |
| 11/04/2025 | $96.52 | $93.67 | $97.17 | $93.44 | 397,202 |
| 10/04/2025 | $93.10 | $90.48 | $94.29 | $89.69 | 453,741 |
| 09/04/2025 | $94.22 | $85.24 | $94.23 | $84.76 | 884,419 |
| 08/04/2025 | $86.65 | $88.88 | $89.04 | $84.47 | 345,313 |
| 07/04/2025 | $86.82 | $85.33 | $87.44 | $83.80 | 335,497 |
| 04/04/2025 | $87.92 | $88.66 | $89.19 | $87.10 | 295,493 |
| 03/04/2025 | $91.93 | $93.10 | $93.62 | $91.62 | 316,824 |
| 02/04/2025 | $93.32 | $92.78 | $94.22 | $91.92 | 497,752 |
| 01/04/2025 | $90.29 | $91.09 | $91.14 | $87.61 | 581,788 |
| 31/03/2025 | $91.06 | $88.88 | $91.56 | $87.92 | 620,015 |
| 28/03/2025 | $94.95 | $93.97 | $95.15 | $93.84 | 285,495 |
| 27/03/2025 | $95.39 | $95.06 | $95.50 | $94.41 | 325,062 |
| 26/03/2025 | $95.90 | $97.38 | $98.14 | $93.48 | 592,882 |
| 25/03/2025 | $97.05 | $99.02 | $99.12 | $96.50 | 227,244 |
| 24/03/2025 | $100.64 | $97.82 | $100.99 | $97.06 | 394,855 |
| 21/03/2025 | $95.37 | $95.56 | $95.99 | $95.00 | 203,641 |
| 20/03/2025 | $96.23 | $97.45 | $97.59 | $95.61 | 463,712 |
| 19/03/2025 | $99.27 | $99.54 | $99.99 | $98.74 | 246,459 |
| 18/03/2025 | $98.96 | $99.71 | $100.16 | $98.43 | 284,623 |
| 17/03/2025 | $100.94 | $101.91 | $102.82 | $100.80 | 175,197 |
Graphs are not available, please refer to the detailed table