BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 88.640 | 89.000 | 86.760 | 87.920 | 87.920 | 94,029 |
| 2024-03-11 | 82.980 | 89.200 | 82.300 | 88.800 | 88.800 | 137,178 |
| 2024-03-08 | 83.120 | 83.600 | 82.240 | 82.940 | 82.940 | 22,211 |
| 2024-03-07 | 83.520 | 84.280 | 83.080 | 83.280 | 83.280 | 17,319 |
| 2024-03-06 | 83.180 | 84.460 | 82.800 | 84.080 | 84.080 | 41,170 |
| 2024-03-05 | 81.820 | 82.880 | 80.600 | 82.720 | 82.720 | 47,461 |
| 2024-03-04 | 83.880 | 84.040 | 82.020 | 82.140 | 82.140 | 55,194 |
| 2024-03-01 | 83.000 | 85.120 | 82.020 | 85.080 | 85.080 | 68,233 |
| 2024-02-29 | 84.200 | 85.620 | 83.400 | 83.400 | 83.400 | 54,461 |
| 2024-02-28 | 85.600 | 85.660 | 84.320 | 84.740 | 84.740 | 84,855 |
| 2024-02-27 | 86.400 | 87.680 | 85.640 | 86.640 | 86.640 | 21,409 |
| 2024-02-26 | 86.700 | 87.000 | 85.600 | 86.200 | 86.200 | 26,561 |
| 2024-02-23 | 86.540 | 87.500 | 85.280 | 86.700 | 86.700 | 40,723 |
| 2024-02-22 | 85.660 | 87.200 | 85.420 | 86.660 | 86.660 | 52,907 |
| 2024-02-21 | 84.400 | 84.900 | 83.460 | 84.800 | 84.800 | 30,797 |
| 2024-02-20 | 84.100 | 85.380 | 83.300 | 84.240 | 84.240 | 41,294 |
| 2024-02-19 | 85.000 | 85.000 | 84.020 | 84.700 | 84.700 | 22,122 |
| 2024-02-16 | 86.180 | 86.680 | 84.800 | 85.200 | 85.200 | 27,655 |
| 2024-02-15 | 85.080 | 87.000 | 84.960 | 85.980 | 85.980 | 30,388 |
| 2024-02-14 | 85.360 | 85.360 | 84.340 | 84.740 | 84.740 | 28,532 |
| 2024-02-13 | 87.000 | 87.400 | 85.640 | 85.900 | 85.900 | 40,562 |
| 2024-02-12 | 86.700 | 87.260 | 85.580 | 86.280 | 86.280 | 39,144 |
| 2024-02-09 | 87.400 | 87.580 | 85.000 | 86.140 | 86.140 | 58,146 |
| 2024-02-08 | 88.020 | 90.040 | 87.620 | 87.840 | 87.840 | 38,275 |
| 2024-02-07 | 89.020 | 89.560 | 87.440 | 87.980 | 87.980 | 54,377 |
| 2024-02-06 | 87.240 | 88.860 | 86.780 | 88.660 | 88.660 | 30,669 |
| 2024-02-05 | 88.380 | 88.400 | 86.060 | 86.520 | 86.520 | 61,717 |
| 2024-02-02 | 86.660 | 86.800 | 85.460 | 85.600 | 85.600 | 43,366 |
| 2024-02-01 | 87.980 | 88.280 | 85.800 | 85.960 | 85.960 | 55,445 |
| 2024-01-31 | 87.280 | 88.680 | 85.800 | 88.240 | 88.240 | 60,984 |
| 2024-01-30 | 88.080 | 88.720 | 86.580 | 87.000 | 87.000 | 118,116 |
| 2024-01-29 | 86.600 | 87.460 | 85.780 | 86.800 | 86.800 | 72,969 |
| 2024-01-26 | 89.200 | 89.500 | 85.260 | 86.360 | 86.360 | 103,476 |
| 2024-01-25 | 90.420 | 91.040 | 88.100 | 89.100 | 89.100 | 139,100 |
| 2024-01-24 | 92.400 | 92.700 | 90.660 | 90.860 | 90.860 | 104,290 |
| 2024-01-23 | 91.800 | 92.820 | 90.820 | 91.620 | 91.620 | 62,461 |
| 2024-01-22 | 88.940 | 90.880 | 88.680 | 89.800 | 89.800 | 79,399 |
| 2024-01-19 | 89.460 | 90.160 | 88.260 | 89.680 | 89.680 | 56,272 |
| 2024-01-18 | 89.620 | 90.500 | 88.720 | 89.280 | 89.280 | 37,150 |
| 2024-01-17 | 91.200 | 91.420 | 88.660 | 89.360 | 89.360 | 110,450 |
| 2024-01-16 | 93.320 | 94.600 | 91.460 | 92.380 | 92.380 | 52,384 |
| 2024-01-15 | 94.400 | 94.400 | 93.180 | 93.760 | 93.760 | 15,651 |
| 2024-01-12 | 94.560 | 97.000 | 94.520 | 94.600 | 94.600 | 30,644 |
| 2024-01-11 | 96.020 | 97.180 | 94.600 | 95.520 | 95.520 | 55,494 |
| 2024-01-10 | 100.00 | 100.10 | 95.040 | 95.160 | 95.160 | 57,531 |
| 2024-01-09 | 102.15 | 102.50 | 97.580 | 100.50 | 100.50 | 134,414 |
| 2024-01-08 | 101.80 | 103.00 | 100.50 | 101.55 | 101.55 | 30,952 |
| 2024-01-05 | 98.140 | 102.65 | 96.680 | 101.25 | 101.25 | 47,952 |
| 2024-01-04 | 100.35 | 101.25 | 98.220 | 98.460 | 98.460 | 43,049 |
| 2024-01-03 | 102.20 | 103.90 | 99.740 | 101.20 | 101.20 | 85,928 |
| 2024-01-02 | 95.940 | 102.95 | 94.740 | 102.75 | 102.75 | 127,928 |
| 2023-12-29 | 95.220 | 95.780 | 94.520 | 95.020 | 95.020 | 16,928 |
| 2023-12-28 | 97.180 | 97.200 | 95.360 | 95.940 | 95.940 | 35,667 |
| 2023-12-27 | 94.980 | 97.540 | 94.640 | 96.560 | 96.560 | 38,928 |
| 2023-12-22 | 93.260 | 96.220 | 93.260 | 95.920 | 95.920 | 42,744 |
| 2023-12-21 | 94.400 | 96.480 | 93.780 | 94.420 | 94.420 | 50,309 |
| 2023-12-20 | 96.700 | 97.500 | 93.300 | 95.660 | 95.660 | 51,148 |
| 2023-12-19 | 94.320 | 97.560 | 93.960 | 96.960 | 96.960 | 97,657 |
| 2023-12-18 | 92.800 | 94.400 | 92.400 | 93.360 | 93.360 | 49,230 |
| 2023-12-15 | 94.000 | 96.640 | 93.420 | 94.020 | 94.020 | 100,533 |
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.