BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 79.550 | 79.900 | 78.600 | 79.200 | 79.200 | 14,428 |
| 2024-08-29 | 78.600 | 80.750 | 78.600 | 80.400 | 80.400 | 28,844 |
| 2024-08-28 | 78.000 | 78.550 | 76.350 | 78.200 | 78.200 | 20,432 |
| 2024-08-27 | 79.150 | 79.550 | 77.400 | 77.800 | 77.800 | 26,204 |
| 2024-08-26 | 79.500 | 80.850 | 79.100 | 79.500 | 79.500 | 16,525 |
| 2024-08-23 | 78.800 | 80.500 | 78.450 | 78.700 | 78.700 | 15,320 |
| 2024-08-22 | 79.800 | 80.100 | 79.350 | 79.650 | 79.650 | 11,923 |
| 2024-08-21 | 80.050 | 80.600 | 78.950 | 79.650 | 79.650 | 8,890 |
| 2024-08-20 | 80.950 | 81.450 | 79.700 | 80.400 | 80.400 | 64,506 |
| 2024-08-19 | 77.750 | 81.650 | 77.100 | 81.650 | 81.650 | 39,251 |
| 2024-08-16 | 79.500 | 79.750 | 75.100 | 76.200 | 76.200 | 69,233 |
| 2024-08-15 | 77.000 | 78.400 | 76.550 | 77.850 | 77.850 | 59,235 |
| 2024-08-14 | 75.300 | 76.150 | 75.200 | 75.600 | 75.600 | 42,564 |
| 2024-08-13 | 74.150 | 75.250 | 72.950 | 75.100 | 75.100 | 40,927 |
| 2024-08-12 | 73.750 | 74.700 | 73.300 | 73.800 | 73.800 | 54,252 |
| 2024-08-09 | 73.700 | 74.000 | 72.400 | 72.650 | 72.650 | 18,107 |
| 2024-08-08 | 73.000 | 74.000 | 71.600 | 74.000 | 74.000 | 28,803 |
| 2024-08-07 | 74.050 | 74.800 | 73.500 | 74.700 | 74.700 | 107,576 |
| 2024-08-06 | 73.000 | 73.800 | 70.450 | 72.150 | 72.150 | 32,413 |
| 2024-08-05 | 70.650 | 74.150 | 69.700 | 71.800 | 71.800 | 137,752 |
| 2024-08-02 | 74.850 | 75.500 | 73.700 | 74.200 | 74.200 | 37,478 |
| 2024-08-01 | 79.750 | 80.400 | 74.700 | 75.550 | 75.550 | 71,244 |
| 2024-07-31 | 80.850 | 82.150 | 79.000 | 79.700 | 79.700 | 25,994 |
| 2024-07-30 | 79.600 | 82.450 | 79.400 | 80.750 | 80.750 | 49,648 |
| 2024-07-29 | 79.600 | 80.150 | 78.650 | 79.200 | 79.200 | 22,616 |
| 2024-07-26 | 78.250 | 79.250 | 78.100 | 79.100 | 79.100 | 11,364 |
| 2024-07-25 | 76.900 | 78.400 | 76.000 | 78.200 | 78.200 | 16,948 |
| 2024-07-24 | 78.650 | 78.800 | 76.250 | 76.900 | 76.900 | 16,791 |
| 2024-07-23 | 78.800 | 79.500 | 77.300 | 78.450 | 78.450 | 22,402 |
| 2024-07-22 | 78.700 | 79.600 | 77.750 | 78.300 | 78.300 | 16,442 |
| 2024-07-19 | 79.450 | 79.500 | 78.200 | 78.550 | 78.550 | 12,742 |
| 2024-07-18 | 79.000 | 80.250 | 79.000 | 80.150 | 80.150 | 20,472 |
| 2024-07-17 | 79.250 | 80.200 | 78.350 | 78.500 | 78.500 | 33,397 |
| 2024-07-16 | 77.200 | 79.300 | 76.900 | 78.750 | 78.750 | 24,097 |
| 2024-07-15 | 78.200 | 78.750 | 76.200 | 77.700 | 77.700 | 25,131 |
| 2024-07-12 | 78.200 | 79.750 | 77.150 | 77.250 | 77.250 | 40,788 |
| 2024-07-11 | 75.000 | 77.350 | 74.600 | 77.150 | 77.150 | 25,501 |
| 2024-07-10 | 74.100 | 75.400 | 74.100 | 74.600 | 74.600 | 23,617 |
| 2024-07-09 | 74.150 | 74.900 | 73.750 | 73.950 | 73.950 | 31,655 |
| 2024-07-08 | 74.400 | 75.850 | 73.700 | 73.700 | 73.700 | 33,438 |
| 2024-07-05 | 75.300 | 75.400 | 73.450 | 73.750 | 73.750 | 31,132 |
| 2024-07-04 | 74.500 | 75.250 | 74.000 | 74.700 | 74.700 | 18,614 |
| 2024-07-03 | 73.700 | 75.500 | 73.300 | 74.050 | 74.050 | 81,990 |
| 2024-07-02 | 73.650 | 74.100 | 72.850 | 73.500 | 73.500 | 35,591 |
| 2024-07-01 | 75.500 | 76.150 | 74.350 | 74.350 | 74.350 | 40,914 |
| 2024-06-28 | 75.300 | 76.050 | 74.900 | 75.250 | 75.250 | 28,698 |
| 2024-06-27 | 77.450 | 77.800 | 75.700 | 75.900 | 75.900 | 45,309 |
| 2024-06-26 | 79.050 | 79.200 | 77.600 | 77.600 | 77.600 | 31,658 |
| 2024-06-25 | 80.750 | 81.050 | 79.200 | 79.800 | 79.800 | 19,760 |
| 2024-06-24 | 78.500 | 81.050 | 78.250 | 80.900 | 80.900 | 71,845 |
| 2024-06-21 | 80.250 | 80.550 | 79.050 | 79.050 | 79.050 | 46,520 |
| 2024-06-20 | 80.100 | 80.850 | 79.600 | 80.450 | 80.450 | 41,471 |
| 2024-06-19 | 80.500 | 80.500 | 79.550 | 80.150 | 80.150 | 37,476 |
| 2024-06-18 | 83.000 | 83.000 | 81.000 | 81.100 | 81.100 | 42,878 |
| 2024-06-17 | 87.350 | 87.350 | 82.800 | 82.800 | 82.800 | 41,516 |
| 2024-06-14 | 89.250 | 89.500 | 87.000 | 87.450 | 87.450 | 25,476 |
| 2024-06-13 | 90.450 | 90.700 | 89.050 | 89.350 | 89.350 | 17,417 |
| 2024-06-12 | 91.850 | 93.850 | 90.100 | 90.600 | 90.600 | 32,997 |
| 2024-06-11 | 91.050 | 91.750 | 90.200 | 91.050 | 91.050 | 19,336 |
| 2024-06-10 | 93.050 | 93.600 | 90.850 | 91.050 | 91.050 | 18,119 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 1.8966 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.