BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 139.60 | 141.10 | 137.20 | 140.90 | 140.90 | 36,335 |
| 2022-10-14 | 144.30 | 144.80 | 138.95 | 139.45 | 139.45 | 29,703 |
| 2022-10-13 | 140.70 | 143.60 | 136.65 | 143.55 | 143.55 | 65,785 |
| 2022-10-12 | 133.95 | 144.50 | 133.70 | 142.65 | 142.65 | 63,620 |
| 2022-10-11 | 138.65 | 139.80 | 132.75 | 136.35 | 136.35 | 25,896 |
| 2022-10-10 | 138.10 | 141.30 | 137.25 | 137.50 | 137.50 | 35,404 |
| 2022-10-07 | 140.00 | 141.40 | 139.40 | 140.40 | 140.40 | 20,814 |
| 2022-10-06 | 138.15 | 141.25 | 137.35 | 140.50 | 140.50 | 19,706 |
| 2022-10-05 | 137.60 | 139.80 | 136.60 | 139.00 | 139.00 | 31,261 |
| 2022-10-04 | 140.85 | 141.85 | 137.30 | 138.80 | 138.80 | 35,134 |
| 2022-10-03 | 136.90 | 140.85 | 135.70 | 139.25 | 139.25 | 23,348 |
| 2022-09-30 | 136.40 | 139.00 | 135.50 | 138.80 | 138.80 | 32,868 |
| 2022-09-29 | 137.50 | 138.90 | 135.20 | 135.70 | 135.70 | 28,252 |
| 2022-09-28 | 134.45 | 141.10 | 133.25 | 137.95 | 137.95 | 67,839 |
| 2022-09-27 | 133.65 | 138.70 | 132.50 | 137.10 | 137.10 | 38,438 |
| 2022-09-26 | 131.40 | 137.15 | 130.75 | 135.40 | 135.40 | 55,918 |
| 2022-09-23 | 132.00 | 132.80 | 129.00 | 131.40 | 131.40 | 52,255 |
| 2022-09-22 | 130.00 | 132.40 | 128.75 | 131.90 | 131.90 | 43,415 |
| 2022-09-21 | 132.80 | 134.75 | 131.85 | 133.30 | 133.30 | 45,004 |
| 2022-09-20 | 134.35 | 137.25 | 126.05 | 136.60 | 136.60 | 153,862 |
| 2022-09-19 | 144.60 | 145.25 | 132.70 | 132.70 | 132.70 | 66,850 |
| 2022-09-16 | 142.00 | 145.30 | 141.75 | 143.40 | 143.40 | 22,571 |
| 2022-09-15 | 147.00 | 148.35 | 143.20 | 144.30 | 144.30 | 29,101 |
| 2022-09-14 | 142.30 | 144.55 | 141.10 | 143.70 | 143.70 | 31,101 |
| 2022-09-13 | 147.00 | 147.30 | 142.35 | 143.60 | 143.60 | 37,599 |
| 2022-09-12 | 150.70 | 150.85 | 147.00 | 147.80 | 147.80 | 41,919 |
| 2022-09-09 | 147.60 | 149.30 | 145.30 | 148.75 | 148.75 | 40,290 |
| 2022-09-08 | 143.50 | 148.20 | 142.20 | 147.80 | 147.80 | 50,082 |
| 2022-09-07 | 140.35 | 143.75 | 138.65 | 143.20 | 143.20 | 33,719 |
| 2022-09-06 | 148.25 | 149.25 | 143.00 | 144.10 | 144.10 | 86,054 |
| 2022-09-05 | 147.15 | 149.25 | 146.60 | 148.65 | 148.65 | 16,414 |
| 2022-09-02 | 149.00 | 149.70 | 147.15 | 148.50 | 148.50 | 35,901 |
| 2022-09-01 | 145.30 | 146.85 | 141.25 | 146.40 | 146.40 | 45,528 |
| 2022-08-31 | 147.80 | 149.65 | 146.20 | 147.70 | 147.70 | 47,837 |
| 2022-08-30 | 146.00 | 147.60 | 145.00 | 145.80 | 145.80 | 41,931 |
| 2022-08-29 | 141.40 | 145.25 | 139.05 | 144.40 | 144.40 | 59,295 |
| 2022-08-26 | 149.50 | 149.85 | 142.75 | 145.00 | 145.00 | 100,178 |
| 2022-08-25 | 148.40 | 149.90 | 146.35 | 147.30 | 147.30 | 48,488 |
| 2022-08-24 | 148.70 | 150.20 | 147.10 | 148.65 | 148.65 | 30,136 |
| 2022-08-23 | 151.95 | 151.95 | 146.90 | 149.20 | 149.20 | 43,505 |
| 2022-08-22 | 146.10 | 150.45 | 144.80 | 149.50 | 149.50 | 31,772 |
| 2022-08-19 | 145.00 | 148.75 | 144.45 | 146.00 | 146.00 | 46,679 |
| 2022-08-18 | 150.20 | 151.75 | 145.90 | 148.00 | 148.00 | 56,102 |
| 2022-08-17 | 157.25 | 158.00 | 147.95 | 150.10 | 150.10 | 83,198 |
| 2022-08-16 | 160.85 | 162.60 | 155.40 | 157.40 | 157.40 | 63,689 |
| 2022-08-15 | 157.70 | 160.50 | 156.25 | 159.25 | 159.25 | 40,399 |
| 2022-08-12 | 156.40 | 156.85 | 154.30 | 155.20 | 155.20 | 44,954 |
| 2022-08-11 | 157.25 | 160.10 | 154.85 | 158.05 | 158.05 | 61,244 |
| 2022-08-10 | 152.20 | 157.80 | 151.70 | 153.80 | 153.80 | 109,649 |
| 2022-08-09 | 164.90 | 165.55 | 154.85 | 156.60 | 156.60 | 128,726 |
| 2022-08-08 | 185.00 | 186.70 | 159.15 | 164.90 | 164.90 | 483,303 |
| 2022-08-05 | 175.00 | 179.75 | 175.00 | 178.50 | 178.50 | 68,335 |
| 2022-08-04 | 173.00 | 175.30 | 171.20 | 173.50 | 173.50 | 87,791 |
| 2022-08-03 | 162.30 | 176.35 | 161.40 | 173.40 | 173.40 | 179,387 |
| 2022-08-02 | 159.40 | 162.25 | 157.20 | 161.65 | 161.65 | 73,799 |
| 2022-08-01 | 161.40 | 165.15 | 159.45 | 162.45 | 162.45 | 53,585 |
| 2022-07-29 | 160.45 | 163.00 | 158.50 | 160.95 | 160.95 | 59,819 |
| 2022-07-28 | 153.15 | 158.55 | 151.70 | 158.55 | 158.55 | 88,582 |
| 2022-07-27 | 159.05 | 159.05 | 152.35 | 154.60 | 154.60 | 38,799 |
| 2022-07-26 | 158.10 | 160.55 | 155.40 | 157.80 | 157.80 | 37,921 |
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.