BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 93.550 | 94.250 | 92.850 | 94.250 | 94.250 | 15,575 |
| 2024-06-06 | 94.100 | 95.900 | 93.500 | 93.900 | 93.900 | 68,384 |
| 2024-06-05 | 91.700 | 93.050 | 90.750 | 92.600 | 92.600 | 25,416 |
| 2024-06-04 | 94.150 | 95.000 | 91.600 | 92.000 | 92.000 | 39,866 |
| 2024-06-03 | 93.500 | 95.300 | 91.800 | 94.300 | 94.300 | 49,970 |
| 2024-05-31 | 91.300 | 95.350 | 90.350 | 92.250 | 92.250 | 99,517 |
| 2024-05-30 | 85.900 | 87.100 | 85.700 | 85.950 | 85.950 | 30,045 |
| 2024-05-29 | 86.200 | 86.450 | 84.650 | 85.150 | 85.150 | 20,695 |
| 2024-05-28 | 90.250 | 90.500 | 86.200 | 86.600 | 86.600 | 52,805 |
| 2024-05-27 | 91.500 | 91.500 | 89.700 | 89.700 | 89.700 | 20,630 |
| 2024-05-24 | 91.200 | 92.200 | 87.800 | 87.800 | 87.800 | 61,060 |
| 2024-05-23 | 92.050 | 96.350 | 90.300 | 93.100 | 93.100 | 306,867 |
| 2024-05-22 | 84.550 | 93.050 | 84.250 | 92.100 | 92.100 | 149,249 |
| 2024-05-21 | 84.250 | 84.750 | 83.600 | 84.100 | 84.100 | 61,354 |
| 2024-05-20 | 83.850 | 83.900 | 83.150 | 83.600 | 83.600 | 11,120 |
| 2024-05-17 | 85.500 | 85.900 | 84.350 | 84.600 | 84.600 | 15,691 |
| 2024-05-16 | 84.600 | 85.850 | 84.500 | 85.850 | 85.850 | 37,826 |
| 2024-05-15 | 85.200 | 85.700 | 84.300 | 84.900 | 84.900 | 73,770 |
| 2024-05-14 | 85.750 | 86.150 | 85.300 | 85.600 | 85.600 | 19,720 |
| 2024-05-13 | 84.750 | 86.500 | 84.750 | 85.900 | 85.900 | 20,845 |
| 2024-05-10 | 86.000 | 86.650 | 85.400 | 86.200 | 86.200 | 42,418 |
| 2024-05-09 | 83.750 | 87.200 | 83.750 | 86.600 | 86.600 | 82,834 |
| 2024-05-08 | 84.950 | 85.100 | 83.200 | 84.400 | 84.400 | 27,806 |
| 2024-05-07 | 85.800 | 86.850 | 84.150 | 85.200 | 85.200 | 62,214 |
| 2024-05-06 | 86.050 | 88.300 | 80.000 | 85.400 | 85.400 | 142,268 |
| 2024-05-03 | 86.250 | 87.000 | 85.100 | 86.100 | 86.100 | 34,866 |
| 2024-05-02 | 83.950 | 86.000 | 83.850 | 85.650 | 85.650 | 55,704 |
| 2024-04-30 | 82.650 | 83.900 | 82.200 | 83.650 | 83.650 | 59,943 |
| 2024-04-29 | 82.700 | 83.850 | 81.300 | 83.850 | 83.850 | 100,991 |
| 2024-04-26 | 81.200 | 82.700 | 80.750 | 82.400 | 82.400 | 70,992 |
| 2024-04-25 | 82.450 | 83.400 | 80.400 | 80.700 | 80.700 | 23,431 |
| 2024-04-24 | 82.850 | 83.400 | 82.050 | 82.650 | 82.650 | 19,869 |
| 2024-04-23 | 82.600 | 83.600 | 82.100 | 82.800 | 82.800 | 8,049 |
| 2024-04-22 | 81.150 | 82.700 | 81.150 | 82.100 | 82.100 | 31,163 |
| 2024-04-19 | 80.250 | 82.100 | 80.000 | 81.200 | 81.200 | 21,689 |
| 2024-04-18 | 80.750 | 81.300 | 79.700 | 80.600 | 80.600 | 39,072 |
| 2024-04-17 | 80.850 | 81.450 | 80.300 | 80.550 | 80.550 | 31,378 |
| 2024-04-16 | 81.850 | 82.200 | 81.050 | 81.400 | 81.400 | 50,959 |
| 2024-04-15 | 80.750 | 82.300 | 80.150 | 81.900 | 81.900 | 95,278 |
| 2024-04-12 | 81.950 | 82.250 | 80.450 | 80.600 | 80.600 | 30,492 |
| 2024-04-11 | 82.350 | 83.300 | 81.400 | 81.750 | 81.750 | 28,838 |
| 2024-04-10 | 83.050 | 83.050 | 81.450 | 82.000 | 82.000 | 69,476 |
| 2024-04-09 | 82.200 | 84.900 | 81.650 | 82.800 | 82.800 | 153,951 |
| 2024-04-08 | 84.300 | 84.300 | 82.300 | 82.450 | 82.450 | 73,376 |
| 2024-04-05 | 83.150 | 83.450 | 82.050 | 82.600 | 82.600 | 24,391 |
| 2024-04-04 | 84.300 | 84.500 | 83.500 | 83.750 | 83.750 | 25,232 |
| 2024-04-03 | 84.850 | 85.100 | 84.250 | 84.600 | 84.600 | 30,694 |
| 2024-04-02 | 86.800 | 87.450 | 85.050 | 85.200 | 85.200 | 31,980 |
| 2024-03-28 | 85.480 | 86.940 | 85.460 | 86.100 | 86.100 | 41,689 |
| 2024-03-27 | 84.700 | 86.100 | 83.920 | 85.940 | 85.940 | 32,825 |
| 2024-03-26 | 86.000 | 86.300 | 85.020 | 85.320 | 85.320 | 36,483 |
| 2024-03-25 | 84.180 | 85.160 | 83.720 | 85.160 | 85.160 | 43,482 |
| 2024-03-22 | 84.520 | 85.320 | 83.920 | 84.620 | 84.620 | 60,764 |
| 2024-03-21 | 82.620 | 85.720 | 80.720 | 85.500 | 85.500 | 99,911 |
| 2024-03-20 | 86.640 | 86.840 | 78.420 | 81.520 | 81.520 | 316,261 |
| 2024-03-19 | 85.040 | 86.940 | 84.260 | 86.640 | 86.640 | 36,815 |
| 2024-03-18 | 85.320 | 86.380 | 84.300 | 85.300 | 85.300 | 52,073 |
| 2024-03-15 | 85.160 | 85.380 | 83.900 | 84.940 | 84.940 | 64,542 |
| 2024-03-14 | 85.760 | 86.340 | 85.340 | 85.380 | 85.380 | 24,618 |
| 2024-03-13 | 87.280 | 88.160 | 85.500 | 85.500 | 85.500 | 62,852 |
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.