BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	119.35	120.00	114.95	115.15	115.15	74,878
2023-04-03	114.60	115.90	113.90	115.90	115.90	33,770
2023-03-31	112.00	114.05	110.80	113.60	113.60	65,880
2023-03-30	113.80	113.95	112.10	112.70	112.70	74,630
2023-03-29	113.40	115.30	113.25	113.90	113.90	47,333
2023-03-28	114.00	115.65	112.75	113.25	113.25	61,945
2023-03-27	119.80	121.60	111.20	116.80	116.80	194,891
2023-03-24	120.00	120.20	118.70	119.15	119.15	29,182
2023-03-23	123.75	124.95	120.55	120.55	120.55	37,586
2023-03-22	123.05	125.50	123.05	125.35	125.35	25,618
2023-03-21	122.85	125.00	122.55	123.90	123.90	41,486
2023-03-20	120.00	123.00	119.80	122.60	122.60	52,373
2023-03-17	123.95	124.85	122.50	122.70	122.70	37,589
2023-03-16	122.40	123.40	121.85	123.25	123.25	30,508
2023-03-15	122.10	123.20	120.60	123.20	123.20	52,960
2023-03-14	121.35	123.35	121.00	121.80	121.80	26,510
2023-03-13	119.20	122.20	115.80	121.25	121.25	96,149
2023-03-10	120.05	121.25	118.65	121.25	121.25	38,449
2023-03-09	121.25	122.75	120.60	121.75	121.75	25,315
2023-03-08	122.30	122.50	121.35	121.80	121.80	20,610
2023-03-07	122.85	124.00	121.90	122.60	122.60	26,661
2023-03-06	123.00	123.70	121.95	123.70	123.70	39,954
2023-03-03	120.00	123.90	119.65	123.00	123.00	62,681
2023-03-02	119.00	120.30	118.00	119.85	119.85	41,412
2023-03-01	122.15	122.15	119.25	119.60	119.60	90,277
2023-02-28	123.40	123.95	121.65	122.10	122.10	33,364
2023-02-27	126.55	127.15	123.40	123.40	123.40	30,581
2023-02-24	126.30	126.95	122.40	125.10	125.10	39,590
2023-02-23	127.50	128.35	124.90	125.05	125.05	52,515
2023-02-22	130.20	130.55	126.30	126.50	126.50	40,186
2023-02-21	132.00	132.60	130.30	132.50	132.50	33,626
2023-02-20	133.50	133.80	131.90	132.85	132.85	33,370
2023-02-17	132.15	132.85	129.85	130.10	130.10	38,697
2023-02-16	136.95	138.90	132.95	133.05	133.05	58,237
2023-02-15	134.10	135.00	133.15	134.95	134.95	24,238
2023-02-14	133.25	134.75	132.70	132.90	132.90	26,650
2023-02-13	131.50	133.80	131.25	133.55	133.55	23,177
2023-02-10	130.60	133.00	130.00	132.45	132.45	37,642
2023-02-09	131.50	133.65	130.30	132.70	132.70	52,005
2023-02-08	131.95	132.70	130.25	131.30	131.30	51,100
2023-02-07	131.20	131.95	130.00	130.50	130.50	29,374
2023-02-06	131.80	132.65	129.55	132.50	132.50	28,661
2023-02-03	130.90	133.65	130.90	133.35	133.35	36,585
2023-02-02	129.55	132.60	129.50	132.15	132.15	51,168
2023-02-01	131.95	132.45	128.75	129.20	129.20	43,470
2023-01-31	128.70	132.50	124.90	132.50	132.50	133,708
2023-01-30	131.45	131.55	128.70	129.10	129.10	67,691
2023-01-27	130.25	132.05	129.50	131.15	131.15	46,994
2023-01-26	131.15	132.40	129.45	129.90	129.90	52,638
2023-01-25	131.55	132.05	130.10	131.25	131.25	27,487
2023-01-24	131.50	132.15	129.65	131.50	131.50	37,671
2023-01-23	131.50	133.35	130.70	132.00	132.00	45,287
2023-01-20	130.15	131.50	128.80	130.95	130.95	66,751
2023-01-19	132.45	133.20	129.30	130.80	130.80	52,454
2023-01-18	134.15	135.80	132.20	132.45	132.45	63,967
2023-01-17	133.15	134.60	129.70	133.20	133.20	78,939
2023-01-16	135.00	135.45	132.30	133.25	133.25	52,653
2023-01-13	138.65	139.90	137.05	137.35	137.35	71,229
2023-01-12	139.00	140.00	135.90	137.90	137.90	64,757
2023-01-11	143.05	145.20	138.20	138.20	138.20	76,370

← NewerPage 16 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.