BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 158.45 | 159.70 | 155.55 | 157.05 | 157.05 | 59,528 |
| 2022-07-22 | 161.95 | 164.05 | 157.75 | 159.00 | 159.00 | 53,706 |
| 2022-07-21 | 160.90 | 165.50 | 160.15 | 165.50 | 165.50 | 61,222 |
| 2022-07-20 | 160.25 | 163.90 | 159.30 | 160.70 | 160.70 | 53,063 |
| 2022-07-19 | 158.50 | 161.40 | 155.75 | 161.40 | 161.40 | 51,523 |
| 2022-07-18 | 160.45 | 162.55 | 157.80 | 159.40 | 159.40 | 65,753 |
| 2022-07-15 | 156.95 | 158.20 | 150.40 | 158.20 | 158.20 | 133,444 |
| 2022-07-14 | 166.75 | 166.85 | 159.30 | 159.40 | 159.40 | 101,604 |
| 2022-07-13 | 162.90 | 168.95 | 159.80 | 166.35 | 166.35 | 153,420 |
| 2022-07-12 | 164.95 | 165.85 | 159.65 | 161.05 | 161.05 | 91,719 |
| 2022-07-11 | 164.55 | 170.20 | 164.55 | 166.55 | 166.55 | 106,248 |
| 2022-07-08 | 165.65 | 169.75 | 161.95 | 167.05 | 167.05 | 147,754 |
| 2022-07-07 | 156.55 | 164.65 | 155.00 | 164.65 | 164.65 | 119,675 |
| 2022-07-06 | 154.50 | 156.75 | 152.45 | 154.85 | 154.85 | 144,329 |
| 2022-07-05 | 152.30 | 158.50 | 143.40 | 152.30 | 152.30 | 259,615 |
| 2022-07-04 | 152.25 | 153.30 | 150.10 | 150.75 | 150.75 | 77,339 |
| 2022-07-01 | 142.50 | 150.85 | 139.95 | 150.50 | 150.50 | 165,228 |
| 2022-06-30 | 138.95 | 143.60 | 136.25 | 142.55 | 142.55 | 173,801 |
| 2022-06-29 | 132.55 | 135.05 | 130.30 | 135.00 | 135.00 | 106,765 |
| 2022-06-28 | 136.65 | 137.05 | 132.50 | 132.55 | 132.55 | 122,076 |
| 2022-06-27 | 132.00 | 136.25 | 129.30 | 135.45 | 135.45 | 190,784 |
| 2022-06-24 | 125.50 | 128.50 | 122.60 | 123.40 | 123.40 | 82,044 |
| 2022-06-23 | 118.45 | 123.40 | 116.85 | 122.70 | 122.70 | 110,524 |
| 2022-06-22 | 116.60 | 120.00 | 111.45 | 119.35 | 119.35 | 155,631 |
| 2022-06-21 | 122.85 | 124.50 | 119.30 | 120.00 | 120.00 | 123,462 |
| 2022-06-20 | 121.20 | 123.55 | 120.00 | 122.60 | 122.60 | 70,047 |
| 2022-06-17 | 125.05 | 126.70 | 121.35 | 121.35 | 121.35 | 134,784 |
| 2022-06-16 | 132.85 | 132.85 | 121.30 | 124.00 | 124.00 | 93,391 |
| 2022-06-15 | 130.65 | 132.20 | 128.50 | 131.75 | 131.75 | 61,355 |
| 2022-06-14 | 132.00 | 132.70 | 128.55 | 132.50 | 132.50 | 80,121 |
| 2022-06-13 | 134.95 | 137.20 | 128.15 | 130.00 | 130.00 | 112,010 |
| 2022-06-10 | 143.15 | 143.30 | 136.20 | 136.20 | 136.20 | 92,725 |
| 2022-06-09 | 151.10 | 152.00 | 144.35 | 144.70 | 144.70 | 72,704 |
| 2022-06-08 | 150.25 | 152.30 | 146.00 | 149.05 | 149.05 | 73,729 |
| 2022-06-07 | 149.00 | 151.70 | 147.00 | 150.00 | 150.00 | 39,027 |
| 2022-06-06 | 148.40 | 151.50 | 146.95 | 149.45 | 149.45 | 59,365 |
| 2022-06-03 | 148.85 | 149.50 | 143.60 | 143.90 | 143.90 | 54,409 |
| 2022-06-02 | 151.60 | 152.85 | 145.55 | 146.05 | 146.05 | 63,584 |
| 2022-06-01 | 154.65 | 155.45 | 150.65 | 151.05 | 149.15 | 35,009 |
| 2022-05-31 | 153.90 | 156.55 | 152.30 | 154.20 | 152.27 | 38,617 |
| 2022-05-30 | 156.50 | 157.00 | 154.60 | 156.15 | 154.19 | 23,419 |
| 2022-05-27 | 147.95 | 156.10 | 146.95 | 156.10 | 154.14 | 42,011 |
| 2022-05-26 | 144.50 | 148.35 | 143.75 | 147.70 | 145.85 | 23,306 |
| 2022-05-25 | 145.25 | 147.65 | 142.70 | 143.55 | 141.75 | 48,169 |
| 2022-05-24 | 151.65 | 152.45 | 143.50 | 146.00 | 144.17 | 76,703 |
| 2022-05-23 | 155.25 | 157.25 | 151.35 | 154.40 | 152.46 | 69,668 |
| 2022-05-20 | 158.25 | 162.00 | 153.00 | 154.05 | 152.12 | 103,774 |
| 2022-05-19 | 149.55 | 158.85 | 148.60 | 157.95 | 155.97 | 103,947 |
| 2022-05-18 | 150.15 | 153.00 | 148.60 | 150.10 | 148.22 | 62,858 |
| 2022-05-17 | 146.25 | 151.90 | 145.60 | 151.90 | 149.99 | 54,000 |
| 2022-05-16 | 152.55 | 152.85 | 146.05 | 147.05 | 145.20 | 50,186 |
| 2022-05-13 | 151.10 | 159.05 | 149.85 | 153.75 | 151.82 | 143,692 |
| 2022-05-12 | 138.05 | 149.00 | 136.15 | 147.55 | 145.70 | 117,312 |
| 2022-05-11 | 136.70 | 146.90 | 133.60 | 142.85 | 141.06 | 173,624 |
| 2022-05-10 | 135.45 | 139.55 | 131.60 | 134.55 | 132.86 | 116,379 |
| 2022-05-09 | 130.90 | 138.60 | 128.55 | 136.95 | 135.23 | 252,615 |
| 2022-05-06 | 135.00 | 137.20 | 126.45 | 129.60 | 127.97 | 161,283 |
| 2022-05-05 | 141.30 | 143.45 | 135.60 | 136.95 | 135.23 | 55,148 |
| 2022-05-04 | 142.55 | 145.55 | 136.20 | 136.60 | 134.89 | 74,973 |
| 2022-05-03 | 139.05 | 143.45 | 137.25 | 142.15 | 140.37 | 74,762 |
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.