BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 134.50 | 141.50 | 131.35 | 140.25 | 138.49 | 110,152 |
| 2022-04-29 | 136.10 | 141.15 | 134.15 | 136.95 | 135.23 | 74,150 |
| 2022-04-28 | 138.35 | 140.45 | 132.60 | 133.00 | 131.33 | 65,878 |
| 2022-04-27 | 138.45 | 142.35 | 135.50 | 138.70 | 136.96 | 71,557 |
| 2022-04-26 | 143.30 | 145.50 | 138.35 | 138.75 | 137.01 | 83,982 |
| 2022-04-25 | 136.75 | 142.30 | 134.25 | 141.40 | 139.63 | 135,506 |
| 2022-04-22 | 138.40 | 140.70 | 135.35 | 137.50 | 135.77 | 105,747 |
| 2022-04-21 | 141.25 | 143.00 | 138.65 | 139.80 | 138.05 | 88,534 |
| 2022-04-20 | 146.30 | 148.95 | 140.10 | 142.55 | 140.76 | 91,448 |
| 2022-04-19 | 153.00 | 153.90 | 142.85 | 146.75 | 144.91 | 275,713 |
| 2022-04-14 | 163.15 | 168.15 | 162.30 | 162.85 | 160.81 | 93,251 |
| 2022-04-13 | 156.20 | 164.45 | 153.80 | 164.45 | 162.39 | 135,612 |
| 2022-04-12 | 154.05 | 158.15 | 152.90 | 155.15 | 153.20 | 124,128 |
| 2022-04-11 | 155.70 | 158.00 | 151.60 | 154.60 | 152.66 | 122,443 |
| 2022-04-08 | 153.10 | 160.00 | 151.70 | 158.40 | 156.41 | 113,036 |
| 2022-04-07 | 154.10 | 155.60 | 149.55 | 150.25 | 148.36 | 148,929 |
| 2022-04-06 | 166.65 | 166.65 | 152.50 | 153.15 | 151.23 | 168,936 |
| 2022-04-05 | 168.75 | 170.00 | 163.55 | 167.80 | 165.69 | 136,983 |
| 2022-04-04 | 161.95 | 169.00 | 160.80 | 167.15 | 165.05 | 214,596 |
| 2022-04-01 | 153.20 | 159.25 | 151.40 | 157.55 | 155.57 | 120,053 |
| 2022-03-31 | 159.95 | 160.55 | 151.85 | 152.40 | 150.49 | 179,100 |
| 2022-03-30 | 157.15 | 169.90 | 155.00 | 162.75 | 160.71 | 433,249 |
| 2022-03-29 | 150.15 | 157.75 | 150.00 | 154.15 | 152.22 | 172,388 |
| 2022-03-28 | 148.60 | 153.75 | 146.90 | 147.90 | 146.04 | 99,561 |
| 2022-03-25 | 154.60 | 156.75 | 144.95 | 147.15 | 145.30 | 132,104 |
| 2022-03-24 | 152.65 | 154.95 | 149.90 | 154.55 | 152.61 | 114,507 |
| 2022-03-23 | 157.95 | 159.85 | 152.20 | 154.50 | 152.56 | 114,999 |
| 2022-03-22 | 154.80 | 157.40 | 148.80 | 156.65 | 154.68 | 139,348 |
| 2022-03-21 | 159.50 | 161.70 | 154.55 | 156.70 | 154.73 | 174,223 |
| 2022-03-18 | 147.90 | 162.60 | 146.90 | 155.40 | 153.45 | 201,740 |
| 2022-03-17 | 146.50 | 150.50 | 145.25 | 147.65 | 145.80 | 182,196 |
| 2022-03-16 | 135.50 | 144.25 | 133.20 | 143.30 | 141.50 | 183,529 |
| 2022-03-15 | 141.45 | 142.80 | 128.65 | 132.60 | 130.94 | 225,106 |
| 2022-03-14 | 127.95 | 145.95 | 124.05 | 141.65 | 139.87 | 269,194 |
| 2022-03-11 | 125.15 | 132.30 | 124.00 | 126.25 | 124.67 | 136,298 |
| 2022-03-10 | 126.60 | 129.10 | 123.15 | 123.90 | 122.35 | 107,365 |
| 2022-03-09 | 120.00 | 126.45 | 118.20 | 125.80 | 124.22 | 258,177 |
| 2022-03-08 | 113.45 | 118.00 | 111.30 | 117.30 | 115.83 | 218,939 |
| 2022-03-07 | 120.00 | 125.40 | 117.60 | 118.15 | 116.67 | 209,675 |
| 2022-03-04 | 126.95 | 128.65 | 121.35 | 124.60 | 123.04 | 182,831 |
| 2022-03-03 | 131.85 | 133.95 | 126.40 | 127.70 | 126.10 | 139,685 |
| 2022-03-02 | 132.20 | 132.40 | 126.80 | 128.90 | 127.28 | 161,623 |
| 2022-03-01 | 134.15 | 138.00 | 130.85 | 134.50 | 132.81 | 135,938 |
| 2022-02-28 | 130.25 | 134.70 | 128.20 | 134.60 | 132.91 | 99,303 |
| 2022-02-25 | 135.00 | 142.40 | 128.00 | 135.80 | 134.10 | 134,137 |
| 2022-02-24 | 118.00 | 136.75 | 115.10 | 135.20 | 133.50 | 516,253 |
| 2022-02-23 | 135.65 | 136.40 | 126.00 | 126.65 | 125.06 | 161,983 |
| 2022-02-22 | 125.50 | 135.75 | 125.30 | 133.35 | 131.68 | 184,519 |
| 2022-02-21 | 137.25 | 138.45 | 130.25 | 131.20 | 129.55 | 110,819 |
| 2022-02-18 | 138.05 | 141.05 | 136.00 | 136.15 | 134.44 | 157,805 |
| 2022-02-17 | 144.25 | 146.75 | 142.60 | 143.40 | 141.60 | 139,030 |
| 2022-02-16 | 144.70 | 145.60 | 139.30 | 144.05 | 142.24 | 202,590 |
| 2022-02-15 | 136.55 | 142.00 | 135.65 | 142.00 | 140.22 | 199,715 |
| 2022-02-14 | 146.00 | 147.00 | 136.25 | 137.65 | 135.92 | 289,036 |
| 2022-02-11 | 148.05 | 152.60 | 145.25 | 150.20 | 148.32 | 120,730 |
| 2022-02-10 | 150.15 | 152.05 | 143.95 | 150.45 | 148.56 | 150,867 |
| 2022-02-09 | 138.50 | 148.00 | 136.50 | 147.95 | 146.09 | 170,706 |
| 2022-02-08 | 152.05 | 152.95 | 137.10 | 142.50 | 140.71 | 358,558 |
| 2022-02-07 | 154.65 | 155.30 | 150.45 | 152.85 | 150.93 | 111,760 |
| 2022-02-04 | 156.70 | 157.10 | 150.65 | 153.25 | 151.33 | 124,901 |
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.