BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-09 | 216.70 | 226.00 | 200.20 | 202.30 | 199.76 | 957,588 |
| 2021-11-08 | 201.00 | 204.30 | 193.60 | 202.80 | 200.26 | 638,244 |
| 2021-11-05 | 238.00 | 241.20 | 190.00 | 192.40 | 189.99 | 1,329,427 |
| 2021-11-04 | 254.00 | 254.80 | 228.40 | 232.90 | 229.98 | 494,173 |
| 2021-11-03 | 254.50 | 258.90 | 244.60 | 251.50 | 248.34 | 227,468 |
| 2021-11-02 | 237.10 | 245.60 | 236.30 | 243.40 | 240.35 | 187,081 |
| 2021-11-01 | 244.20 | 244.70 | 232.40 | 235.40 | 232.45 | 120,867 |
| 2021-10-29 | 241.10 | 244.70 | 234.70 | 240.40 | 237.38 | 88,424 |
| 2021-10-28 | 243.90 | 247.50 | 238.10 | 240.00 | 236.99 | 91,564 |
| 2021-10-27 | 257.10 | 258.70 | 242.60 | 243.10 | 240.05 | 167,666 |
| 2021-10-26 | 256.50 | 262.20 | 251.00 | 255.60 | 252.39 | 182,136 |
| 2021-10-25 | 235.50 | 250.30 | 234.90 | 249.20 | 246.07 | 152,952 |
| 2021-10-22 | 250.00 | 254.60 | 230.30 | 231.10 | 228.20 | 378,842 |
| 2021-10-21 | 234.00 | 244.00 | 231.50 | 241.60 | 238.57 | 140,052 |
| 2021-10-20 | 229.00 | 235.10 | 227.50 | 233.50 | 230.57 | 161,071 |
| 2021-10-19 | 227.20 | 242.00 | 227.10 | 227.50 | 224.65 | 223,423 |
| 2021-10-18 | 211.20 | 220.00 | 210.40 | 219.00 | 216.25 | 88,831 |
| 2021-10-15 | 217.20 | 218.80 | 213.10 | 216.30 | 213.59 | 67,748 |
| 2021-10-14 | 216.90 | 221.90 | 215.50 | 218.10 | 215.36 | 111,076 |
← NewerPage 22 of 22 · 1,281 trading days
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.