BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	100.45	100.80	98.640	99.300	99.300	19,938
2023-09-21	100.60	101.80	100.55	100.65	100.65	26,525
2023-09-20	103.25	103.85	102.20	102.30	102.30	12,977
2023-09-19	101.95	104.10	101.80	102.80	102.80	20,377
2023-09-18	106.45	106.90	101.85	102.00	102.00	41,090
2023-09-15	107.25	107.40	105.90	106.50	106.50	15,219
2023-09-14	106.45	107.85	104.70	107.30	107.30	29,476
2023-09-13	107.35	109.55	106.55	107.80	107.80	40,322
2023-09-12	109.70	109.80	105.65	106.30	106.30	43,304
2023-09-11	112.05	112.45	108.60	109.25	109.25	17,265
2023-09-08	110.35	113.10	110.35	112.20	112.20	52,189
2023-09-07	111.80	112.20	110.60	111.70	111.70	11,928
2023-09-06	113.75	113.75	111.05	111.65	111.65	33,677
2023-09-05	112.95	114.55	112.50	114.40	114.40	22,184
2023-09-04	113.65	115.05	112.65	112.90	112.90	24,999
2023-09-01	111.95	114.00	111.30	113.15	113.15	64,264
2023-08-31	114.30	115.95	113.10	113.50	113.50	53,382
2023-08-30	112.25	113.90	111.80	113.65	113.65	28,425
2023-08-29	111.85	112.75	110.50	111.55	111.55	44,816
2023-08-28	109.15	113.10	108.00	110.80	110.80	42,935
2023-08-25	110.15	111.05	106.25	107.30	107.30	58,508
2023-08-24	113.60	114.40	111.45	111.95	111.95	54,287
2023-08-23	113.95	115.30	111.85	113.10	113.10	68,601
2023-08-22	107.60	112.85	107.40	112.40	112.40	94,158
2023-08-21	101.45	110.00	101.00	109.55	109.55	103,763
2023-08-18	103.60	103.95	101.25	101.95	101.95	59,262
2023-08-17	98.400	102.00	97.980	102.00	102.00	71,644
2023-08-16	96.720	98.000	95.720	97.040	97.040	21,558
2023-08-15	98.040	98.460	95.800	95.820	95.820	39,223
2023-08-14	97.120	98.200	96.600	97.520	97.520	29,513
2023-08-11	96.580	97.720	95.440	97.320	97.320	28,720
2023-08-10	96.000	99.540	95.040	97.740	97.740	71,524
2023-08-09	92.340	97.980	92.220	96.260	96.260	93,328
2023-08-08	88.460	92.100	88.200	91.520	91.520	105,115
2023-08-07	97.400	97.980	86.720	87.120	87.120	189,203
2023-08-04	97.500	98.440	96.220	97.420	97.420	20,352
2023-08-03	95.700	98.600	95.200	98.340	98.340	37,452
2023-08-02	96.920	97.100	95.800	96.000	96.000	39,802
2023-08-01	99.280	99.500	97.600	97.800	97.800	21,654
2023-07-31	96.660	98.820	96.660	98.760	98.760	43,252
2023-07-28	95.640	97.960	95.540	97.340	97.340	27,955
2023-07-27	95.200	97.020	95.200	96.040	96.040	24,584
2023-07-26	97.900	97.960	95.080	95.600	95.600	48,002
2023-07-25	96.660	99.280	96.120	97.980	97.980	38,883
2023-07-24	97.700	98.580	97.000	97.080	97.080	29,045
2023-07-21	96.960	98.280	95.740	98.200	98.200	28,995
2023-07-20	97.300	98.100	96.520	97.560	97.560	36,171
2023-07-19	96.500	98.200	96.220	98.120	98.120	42,371
2023-07-18	95.480	97.140	94.760	96.920	96.920	44,959
2023-07-17	96.800	97.000	95.500	95.580	95.580	29,386
2023-07-14	98.500	98.740	96.300	96.840	96.840	27,277
2023-07-13	97.820	98.680	97.400	98.020	98.020	17,981
2023-07-12	97.580	99.140	97.580	98.480	98.480	15,375
2023-07-11	97.820	98.780	97.240	98.160	98.160	15,327
2023-07-10	96.860	99.200	96.320	97.760	97.760	28,095
2023-07-07	97.020	97.880	96.700	97.840	97.840	26,400
2023-07-06	100.85	100.85	96.840	96.840	96.840	59,228
2023-07-05	98.760	103.20	98.240	101.85	101.85	53,591
2023-07-04	99.140	100.30	98.580	99.160	99.160	25,550
2023-07-03	99.020	100.00	98.240	99.320	99.320	27,886

← NewerPage 14 of 22 · 1,276 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.