BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	78.500	80.650	77.800	80.450	80.450	23,080
2026-07-24	80.450	81.150	78.150	79.000	79.000	18,808
2026-07-23	80.450	80.800	79.500	80.350	80.350	17,388
2026-07-22	80.950	81.600	77.500	81.150	81.150	30,436
2026-07-21	81.050	82.250	80.000	81.250	81.250	31,000
2026-07-20	79.700	81.350	79.450	81.050	81.050	21,025
2026-07-17	79.450	80.200	78.550	80.050	80.050	27,692
2026-07-16	79.550	80.950	79.300	80.300	80.300	30,850
2026-07-15	78.900	79.150	78.250	78.600	78.600	17,553
2026-07-14	79.450	79.450	77.350	78.400	78.400	51,660
2026-07-13	79.400	80.650	78.900	80.050	80.050	20,075
2026-07-10	81.300	81.700	79.600	79.950	79.950	35,996
2026-07-09	81.700	82.750	80.950	81.350	81.350	12,711
2026-07-08	81.850	82.300	80.850	81.150	81.150	32,329
2026-07-07	81.500	83.100	81.000	82.050	82.050	72,465
2026-07-06	83.500	84.400	82.050	83.500	83.500	187,798
2026-07-03	84.850	85.500	84.100	84.550	84.550	26,658
2026-07-02	81.800	86.250	81.800	85.150	85.150	56,003
2026-07-01	81.450	82.300	81.150	81.500	81.500	23,191
2026-06-30	82.150	83.500	81.700	82.000	82.000	38,995
2026-06-29	79.350	81.200	79.350	81.150	81.150	19,234
2026-06-26	78.700	79.650	77.450	79.050	79.050	28,568
2026-06-25	79.400	79.950	78.750	79.650	79.650	31,999
2026-06-24	79.200	80.250	78.850	79.650	79.650	59,350
2026-06-23	78.400	80.600	78.250	80.050	80.050	24,278
2026-06-22	78.800	79.950	78.150	79.300	79.300	40,800
2026-06-19	79.050	79.950	78.800	79.350	79.350	19,597
2026-06-18	79.850	81.400	78.500	78.850	78.850	52,172
2026-06-17	77.050	79.450	77.050	79.450	79.450	27,912
2026-06-16	78.400	78.450	77.250	77.600	77.600	32,652
2026-06-15	78.400	79.400	77.900	79.200	79.200	24,617
2026-06-12	77.200	78.300	76.250	77.950	77.950	36,930
2026-06-11	74.250	77.200	74.250	76.850	76.850	36,679
2026-06-10	74.100	75.500	73.250	74.350	74.350	34,013
2026-06-09	74.750	75.100	73.600	73.650	73.650	38,480
2026-06-08	76.400	76.400	75.100	75.900	75.900	35,869
2026-06-05	77.000	77.650	76.250	77.050	77.050	35,446
2026-06-04	76.600	78.300	76.350	78.100	78.100	28,939
2026-06-03	76.350	77.250	75.850	76.200	76.200	28,753
2026-06-02	79.050	79.100	75.800	76.300	76.300	58,976
2026-06-01	82.700	84.550	78.950	79.250	79.250	67,819
2026-05-29	81.100	82.900	80.500	81.950	81.950	27,479
2026-05-28	81.200	81.300	78.550	79.800	79.800	28,392
2026-05-27	79.200	82.650	79.000	81.000	81.000	59,321
2026-05-26	79.450	79.800	78.000	79.350	79.350	39,734
2026-05-25	79.900	80.200	79.150	79.700	79.700	13,176
2026-05-22	80.850	81.000	79.050	79.350	79.350	60,752
2026-05-21	77.750	78.500	77.500	78.050	78.050	26,367
2026-05-20	76.450	78.000	75.900	77.750	77.750	42,998
2026-05-19	75.900	76.800	75.450	76.500	76.500	28,336
2026-05-18	76.450	76.650	75.350	75.700	75.700	29,891
2026-05-15	78.850	79.000	76.200	76.400	76.400	29,990
2026-05-14	78.750	79.150	77.900	78.750	78.750	20,921
2026-05-13	79.950	80.200	78.100	78.950	78.950	28,907
2026-05-12	79.750	80.250	78.750	79.300	79.300	48,035
2026-05-11	79.700	82.100	79.700	80.250	80.250	92,888
2026-05-08	78.600	81.150	77.550	80.450	80.450	54,780
2026-05-07	80.000	82.800	79.300	79.300	79.300	152,542
2026-05-06	79.050	80.900	77.350	80.900	80.900	220,256
2026-05-05	85.000	85.700	78.750	83.000	83.000	162,980

← NewerPage 2 of 22 · 1,276 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.