BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 139.00 | 143.00 | 137.85 | 142.05 | 142.05 | 49,465 |
| 2023-01-09 | 141.45 | 142.90 | 140.15 | 141.30 | 141.30 | 52,750 |
| 2023-01-06 | 138.25 | 147.00 | 137.80 | 142.10 | 142.10 | 59,523 |
| 2023-01-05 | 138.05 | 140.05 | 136.35 | 137.40 | 137.40 | 46,569 |
| 2023-01-04 | 142.35 | 143.15 | 138.10 | 138.55 | 138.55 | 79,330 |
| 2023-01-03 | 142.50 | 146.55 | 141.45 | 144.95 | 144.95 | 72,767 |
| 2023-01-02 | 142.90 | 143.60 | 141.30 | 142.15 | 142.15 | 27,715 |
| 2022-12-30 | 143.45 | 144.30 | 142.50 | 143.00 | 143.00 | 29,361 |
| 2022-12-29 | 143.35 | 146.40 | 142.60 | 145.85 | 145.85 | 104,290 |
| 2022-12-28 | 150.75 | 151.40 | 144.35 | 144.80 | 144.80 | 93,313 |
| 2022-12-27 | 164.60 | 166.15 | 153.20 | 153.20 | 153.20 | 85,427 |
| 2022-12-23 | 169.45 | 170.50 | 163.40 | 166.45 | 166.45 | 53,768 |
| 2022-12-22 | 166.35 | 169.50 | 164.25 | 166.80 | 166.80 | 51,589 |
| 2022-12-21 | 162.85 | 167.00 | 161.15 | 166.40 | 166.40 | 83,986 |
| 2022-12-20 | 157.90 | 162.55 | 156.00 | 162.10 | 162.10 | 49,991 |
| 2022-12-19 | 165.85 | 168.20 | 160.45 | 160.75 | 160.75 | 80,779 |
| 2022-12-16 | 169.85 | 172.40 | 166.55 | 168.80 | 168.80 | 72,844 |
| 2022-12-15 | 173.10 | 178.20 | 170.00 | 172.25 | 172.25 | 165,715 |
| 2022-12-14 | 167.00 | 175.20 | 164.00 | 174.90 | 174.90 | 120,564 |
| 2022-12-13 | 157.95 | 172.10 | 156.80 | 166.45 | 166.45 | 217,806 |
| 2022-12-12 | 161.65 | 163.20 | 156.25 | 158.00 | 158.00 | 66,548 |
| 2022-12-09 | 160.50 | 164.00 | 160.40 | 161.45 | 161.45 | 89,790 |
| 2022-12-08 | 155.50 | 159.85 | 154.40 | 159.50 | 159.50 | 54,598 |
| 2022-12-07 | 154.35 | 157.75 | 151.15 | 155.55 | 155.55 | 54,678 |
| 2022-12-06 | 158.00 | 158.40 | 152.00 | 153.90 | 153.90 | 66,364 |
| 2022-12-05 | 159.90 | 162.20 | 158.05 | 158.85 | 158.85 | 67,736 |
| 2022-12-02 | 160.25 | 161.10 | 157.80 | 160.25 | 160.25 | 65,390 |
| 2022-12-01 | 159.40 | 161.80 | 157.55 | 160.50 | 160.50 | 78,253 |
| 2022-11-30 | 157.05 | 160.00 | 157.05 | 160.00 | 160.00 | 51,379 |
| 2022-11-29 | 156.10 | 159.75 | 154.25 | 158.20 | 158.20 | 121,555 |
| 2022-11-28 | 148.45 | 159.40 | 147.25 | 154.80 | 154.80 | 126,645 |
| 2022-11-25 | 150.70 | 151.20 | 149.05 | 149.70 | 149.70 | 39,200 |
| 2022-11-24 | 149.30 | 152.30 | 149.00 | 151.25 | 151.25 | 39,796 |
| 2022-11-23 | 151.55 | 153.60 | 150.30 | 151.65 | 151.65 | 62,356 |
| 2022-11-22 | 153.40 | 154.50 | 148.85 | 151.60 | 151.60 | 152,819 |
| 2022-11-21 | 158.60 | 161.00 | 156.65 | 157.60 | 157.60 | 191,130 |
| 2022-11-18 | 157.70 | 161.25 | 156.95 | 161.10 | 161.10 | 128,275 |
| 2022-11-17 | 158.25 | 160.15 | 154.25 | 158.20 | 158.20 | 89,754 |
| 2022-11-16 | 155.35 | 160.45 | 155.35 | 159.40 | 159.40 | 158,954 |
| 2022-11-15 | 152.00 | 158.85 | 151.00 | 157.60 | 157.60 | 128,015 |
| 2022-11-14 | 147.45 | 153.70 | 146.25 | 152.70 | 152.70 | 198,374 |
| 2022-11-11 | 151.95 | 152.95 | 142.85 | 146.45 | 146.45 | 306,998 |
| 2022-11-10 | 158.70 | 161.00 | 146.30 | 151.20 | 151.20 | 584,591 |
| 2022-11-09 | 158.10 | 161.55 | 156.05 | 159.50 | 159.50 | 112,532 |
| 2022-11-08 | 158.15 | 162.35 | 156.15 | 159.80 | 159.80 | 133,312 |
| 2022-11-07 | 156.45 | 159.95 | 147.75 | 157.00 | 157.00 | 200,737 |
| 2022-11-04 | 148.35 | 160.60 | 148.35 | 153.30 | 153.30 | 413,901 |
| 2022-11-03 | 143.90 | 148.90 | 135.90 | 147.25 | 147.25 | 146,773 |
| 2022-11-02 | 147.25 | 147.35 | 143.50 | 145.30 | 145.30 | 64,262 |
| 2022-11-01 | 139.75 | 150.65 | 139.75 | 143.40 | 143.40 | 109,937 |
| 2022-10-31 | 138.80 | 142.25 | 137.35 | 140.70 | 140.70 | 73,032 |
| 2022-10-28 | 134.50 | 137.85 | 134.00 | 137.85 | 137.85 | 63,839 |
| 2022-10-27 | 136.55 | 138.10 | 133.40 | 134.75 | 134.75 | 55,318 |
| 2022-10-26 | 136.65 | 139.55 | 134.55 | 138.20 | 138.20 | 45,529 |
| 2022-10-25 | 135.05 | 140.15 | 135.00 | 138.55 | 138.55 | 75,897 |
| 2022-10-24 | 133.00 | 135.20 | 130.50 | 132.80 | 132.80 | 55,332 |
| 2022-10-21 | 122.05 | 130.90 | 120.50 | 130.90 | 130.90 | 145,142 |
| 2022-10-20 | 126.95 | 127.20 | 123.80 | 123.95 | 123.95 | 95,366 |
| 2022-10-19 | 136.80 | 137.00 | 129.20 | 129.75 | 129.75 | 71,207 |
| 2022-10-18 | 141.95 | 143.20 | 138.50 | 138.55 | 138.55 | 87,053 |
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.