BioNTech SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	88.520	94.360	88.460	94.360	94.360	169,865
2023-12-13	91.620	92.800	85.400	86.460	86.460	255,459
2023-12-12	93.020	93.560	89.880	91.460	91.460	55,519
2023-12-11	95.260	95.880	92.860	93.560	93.560	43,268
2023-12-08	93.540	95.660	93.420	95.580	95.580	51,127
2023-12-07	93.880	94.200	92.060	93.020	93.020	39,698
2023-12-06	91.020	94.760	90.480	94.380	94.380	72,189
2023-12-05	91.560	92.500	90.500	91.020	91.020	95,416
2023-12-04	90.780	92.120	87.900	91.300	91.300	128,065
2023-12-01	90.700	90.800	87.200	90.200	90.200	161,404
2023-11-30	91.000	94.820	90.740	94.340	94.340	104,272
2023-11-29	89.320	92.980	89.320	91.860	91.860	86,076
2023-11-28	88.700	89.700	87.400	89.420	89.420	90,927
2023-11-27	91.060	91.500	89.800	89.860	89.860	27,521
2023-11-24	89.000	91.500	88.880	91.260	91.260	25,954
2023-11-23	89.140	89.880	88.300	89.120	89.120	19,045
2023-11-22	89.220	89.820	88.280	89.420	89.420	27,702
2023-11-21	90.000	91.100	87.440	88.500	88.500	80,722
2023-11-20	91.220	91.300	90.300	90.720	90.720	26,936
2023-11-17	91.980	92.500	91.100	91.320	91.320	22,853
2023-11-16	92.020	92.780	90.500	91.100	91.100	56,839
2023-11-15	92.960	94.280	91.100	93.160	93.160	86,526
2023-11-14	91.200	93.600	90.540	93.480	93.480	60,552
2023-11-13	92.000	93.220	90.100	90.800	90.800	30,929
2023-11-10	92.240	93.200	91.300	92.560	92.560	37,144
2023-11-09	92.740	93.560	91.200	92.080	92.080	23,518
2023-11-08	95.200	96.000	93.000	93.140	93.140	47,538
2023-11-07	92.480	93.800	91.020	92.280	92.280	66,518
2023-11-06	90.860	95.420	89.220	92.780	92.780	152,387
2023-11-03	86.940	91.620	86.380	90.740	90.740	66,265
2023-11-02	88.220	88.880	83.300	85.200	85.200	126,359
2023-11-01	88.860	89.920	87.720	88.320	88.320	88,540
2023-10-31	87.780	89.060	86.120	88.220	88.220	47,177
2023-10-30	88.000	88.560	85.780	88.420	88.420	69,495
2023-10-27	92.600	92.980	88.740	88.740	88.740	68,468
2023-10-26	90.000	92.800	89.400	92.500	92.500	92,913
2023-10-25	90.800	91.500	88.400	90.480	90.480	59,248
2023-10-24	88.840	92.860	88.300	91.440	91.440	168,992
2023-10-23	85.600	86.640	83.040	86.320	86.320	99,624
2023-10-20	87.700	88.320	85.020	85.360	85.360	74,721
2023-10-19	89.300	89.780	86.980	87.360	87.360	77,044
2023-10-18	91.280	91.380	90.000	90.420	90.420	41,925
2023-10-17	92.780	92.780	90.500	91.500	91.500	65,628
2023-10-16	96.000	96.260	89.940	93.700	93.700	254,674
2023-10-13	103.10	103.15	100.70	101.00	101.00	30,439
2023-10-12	104.00	104.90	102.25	102.80	102.80	23,309
2023-10-11	103.25	105.85	103.25	104.10	104.10	25,353
2023-10-10	103.20	105.95	102.30	105.60	105.60	34,573
2023-10-09	104.05	104.75	101.90	102.95	102.95	25,510
2023-10-06	103.80	106.05	102.85	104.80	104.80	26,800
2023-10-05	104.60	105.70	102.20	102.65	102.65	40,381
2023-10-04	102.30	104.45	102.00	103.50	103.50	55,721
2023-10-03	107.25	108.10	103.50	103.60	103.60	36,164
2023-10-02	103.40	105.90	102.00	105.90	105.90	103,217
2023-09-29	96.120	101.50	96.120	99.880	99.880	36,229
2023-09-28	98.700	98.700	95.500	95.860	95.860	21,393
2023-09-27	96.600	97.280	95.960	96.520	96.520	18,953
2023-09-26	96.640	96.980	96.020	96.080	96.080	26,288
2023-09-25	98.280	98.920	97.160	97.420	97.420	21,115
2023-09-22	100.45	100.80	98.640	99.300	99.300	19,938

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.