BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	156.40	157.15	150.50	154.25	152.31	202,494
2022-02-02	163.10	163.85	155.40	156.15	154.19	366,666
2022-02-01	156.80	162.60	154.15	157.70	155.72	340,111
2022-01-31	147.25	151.95	144.85	150.75	148.86	266,538
2022-01-28	140.30	143.95	135.10	140.90	139.13	193,338
2022-01-27	146.50	149.00	139.45	142.40	140.61	380,053
2022-01-26	144.00	148.30	141.20	145.95	144.12	548,904
2022-01-25	132.20	146.25	128.80	137.00	135.28	601,599
2022-01-24	132.00	133.85	119.70	123.20	121.65	576,219
2022-01-21	139.15	140.75	128.50	134.00	132.32	341,174
2022-01-20	146.00	147.75	141.75	142.70	140.91	289,302
2022-01-19	142.55	154.40	141.80	146.05	144.22	429,250
2022-01-18	166.35	167.80	154.70	155.25	153.30	388,521
2022-01-17	169.35	171.05	167.70	170.40	168.26	133,254
2022-01-14	180.30	180.70	163.80	172.20	170.04	491,372
2022-01-13	191.80	193.40	182.90	183.95	181.64	153,969
2022-01-12	193.95	194.00	187.30	192.85	190.43	205,526
2022-01-11	201.50	202.90	190.95	193.50	191.07	277,209
2022-01-10	188.35	199.45	178.50	198.20	195.71	326,391
2022-01-07	190.05	193.00	185.00	186.75	184.41	198,587
2022-01-06	193.00	195.05	176.80	185.05	182.73	390,348
2022-01-05	197.85	206.10	196.00	199.60	197.10	316,644
2022-01-04	209.00	209.50	194.70	199.90	197.39	452,574
2022-01-03	224.30	228.40	211.30	212.60	209.93	273,584
2021-12-30	212.70	218.40	211.00	214.30	211.61	119,155
2021-12-29	214.50	215.80	203.00	211.20	208.55	368,599
2021-12-28	224.30	227.00	219.00	219.30	216.55	227,274
2021-12-27	226.20	229.60	221.30	227.30	224.45	250,455
2021-12-23	233.30	235.90	220.80	224.10	221.29	304,073
2021-12-22	241.50	245.90	230.40	230.40	227.51	218,562
2021-12-21	250.80	250.80	236.50	238.40	235.41	243,734
2021-12-20	250.40	267.40	249.50	251.40	248.25	360,639
2021-12-17	252.10	253.80	240.10	249.30	246.17	133,967
2021-12-16	259.20	260.50	250.10	250.10	246.96	172,846
2021-12-15	244.90	257.20	240.30	252.30	249.13	224,967
2021-12-14	247.60	248.70	231.30	241.20	238.17	272,836
2021-12-13	238.90	247.50	233.30	240.00	236.99	280,360
2021-12-10	255.80	258.60	228.10	229.90	227.02	666,843
2021-12-09	264.90	265.70	257.10	258.70	255.45	179,382
2021-12-08	254.00	281.20	249.10	256.10	252.89	705,538
2021-12-07	259.70	264.30	250.50	259.10	255.85	460,566
2021-12-06	300.20	300.20	249.80	253.00	249.83	532,285
2021-12-03	297.90	306.50	289.50	295.60	291.89	380,059
2021-12-02	298.50	298.50	271.80	284.40	280.83	598,889
2021-12-01	305.50	310.90	293.90	295.40	291.69	459,691
2021-11-30	315.90	321.00	287.80	299.20	295.45	1,134,110
2021-11-29	328.10	332.00	307.10	319.10	315.10	796,446
2021-11-26	269.90	328.70	268.00	326.20	322.11	2,073,933
2021-11-25	273.10	277.00	270.40	275.00	271.55	121,484
2021-11-24	270.30	273.20	260.90	270.90	267.50	289,812
2021-11-23	289.70	290.00	260.20	266.10	262.76	655,213
2021-11-22	265.00	274.90	258.10	273.80	270.36	500,301
2021-11-19	238.50	252.90	237.60	252.20	249.04	455,308
2021-11-18	242.80	247.70	234.40	235.50	232.55	395,432
2021-11-17	232.20	237.30	228.90	231.90	228.99	263,864
2021-11-16	223.00	226.00	214.00	226.00	223.16	310,823
2021-11-15	211.90	213.90	209.50	213.00	210.33	216,489
2021-11-12	204.00	208.00	202.00	205.30	202.72	142,808
2021-11-11	208.20	210.10	199.30	202.90	200.35	228,951
2021-11-10	200.10	212.30	197.25	209.90	207.27	456,229

← NewerPage 21 of 22 · 1,275 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.