BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	98.580	99.220	98.220	99.000	99.000	26,650
2023-06-29	97.320	99.340	96.300	98.100	98.100	43,163
2023-06-28	96.240	97.280	95.780	97.280	97.280	29,302
2023-06-27	97.860	98.100	96.040	96.900	96.900	36,331
2023-06-26	98.020	99.480	97.440	99.240	99.240	36,398
2023-06-23	97.820	98.660	96.960	97.460	97.460	25,493
2023-06-22	98.000	98.460	97.400	98.040	98.040	21,112
2023-06-21	100.45	100.80	98.120	98.440	98.440	30,845
2023-06-20	102.45	103.30	100.50	100.50	100.50	28,360
2023-06-19	103.80	103.80	102.10	102.90	102.90	16,381
2023-06-16	102.85	106.00	102.85	104.00	104.00	36,372
2023-06-15	103.05	103.55	101.60	102.60	102.60	31,822
2023-06-14	107.05	107.60	104.75	104.75	104.75	38,634
2023-06-13	101.75	103.45	101.05	103.25	103.25	39,471
2023-06-12	102.00	102.85	100.20	101.85	101.85	40,693
2023-06-09	101.00	102.80	100.80	101.70	101.70	22,918
2023-06-08	102.70	103.10	100.75	101.35	101.35	31,209
2023-06-07	102.95	103.30	101.65	103.30	103.30	37,813
2023-06-06	100.90	102.80	100.50	102.65	102.65	37,174
2023-06-05	101.45	102.15	100.35	101.00	101.00	43,310
2023-06-02	97.120	101.80	96.880	100.55	100.55	80,634
2023-06-01	98.380	98.880	96.260	97.460	97.460	21,211
2023-05-31	97.060	98.800	96.780	98.400	98.400	41,569
2023-05-30	99.020	99.300	96.120	97.040	97.040	39,355
2023-05-29	98.940	99.340	98.240	98.680	98.680	12,855
2023-05-26	101.55	102.15	97.780	98.160	98.160	57,804
2023-05-25	104.05	106.20	102.00	102.20	102.20	54,838
2023-05-24	108.60	110.20	102.35	104.95	104.95	114,468
2023-05-23	99.180	103.90	99.020	103.90	103.90	94,567
2023-05-22	98.020	99.060	97.120	99.020	99.020	36,751
2023-05-19	97.500	98.980	96.960	98.520	98.520	31,538
2023-05-18	97.540	97.840	96.500	97.360	97.360	41,372
2023-05-17	98.260	100.10	97.280	98.860	98.860	75,971
2023-05-16	98.840	99.380	97.220	97.380	97.380	33,383
2023-05-15	96.900	98.660	95.800	98.580	98.580	45,705
2023-05-12	93.360	97.360	92.820	97.360	97.360	67,840
2023-05-11	92.880	94.040	91.620	92.700	92.700	230,045
2023-05-10	94.000	94.680	92.260	92.560	92.560	173,161
2023-05-09	98.320	98.420	93.700	93.900	93.900	138,595
2023-05-08	97.600	103.75	97.600	99.960	99.960	125,715
2023-05-05	98.000	98.300	96.620	97.540	97.540	104,470
2023-05-04	99.020	100.55	98.520	99.400	99.400	74,641
2023-05-03	101.35	101.35	98.600	98.680	98.680	66,323
2023-05-02	102.05	103.25	100.00	100.80	100.80	64,110
2023-04-28	100.50	102.40	99.680	102.05	102.05	88,612
2023-04-27	99.100	101.20	99.100	100.45	100.45	104,696
2023-04-26	104.45	104.80	99.580	100.80	100.80	73,224
2023-04-25	104.65	106.05	103.35	105.40	105.40	66,286
2023-04-24	106.45	107.00	101.40	104.75	104.75	142,890
2023-04-21	110.75	110.75	107.65	108.60	108.60	39,736
2023-04-20	110.20	111.40	109.70	111.15	111.15	44,326
2023-04-19	112.00	112.60	109.90	110.55	110.55	45,202
2023-04-18	114.25	114.45	111.80	112.30	112.30	53,237
2023-04-17	118.10	119.45	113.60	114.65	114.65	50,917
2023-04-14	116.50	119.30	116.50	117.65	117.65	60,293
2023-04-13	115.05	116.80	113.50	116.80	116.80	64,883
2023-04-12	115.55	116.75	114.35	115.85	115.85	30,263
2023-04-11	117.05	117.35	114.65	115.70	115.70	37,104
2023-04-06	114.70	116.75	114.30	116.65	116.65	37,552
2023-04-05	115.15	116.75	114.65	114.90	114.90	28,865

← NewerPage 15 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.