BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	95.350	96.700	94.750	96.400	96.400	15,447
2025-08-12	94.800	95.500	93.850	94.400	94.400	32,252
2025-08-11	97.000	97.000	95.050	95.150	95.150	21,371
2025-08-08	96.900	97.550	95.500	96.200	96.200	38,449
2025-08-07	94.850	97.050	94.850	97.050	97.050	41,400
2025-08-06	95.500	96.250	93.900	94.750	94.750	53,100
2025-08-05	96.800	97.650	94.550	95.000	95.000	48,445
2025-08-04	92.950	99.200	92.500	97.050	97.050	61,260
2025-08-01	94.400	94.400	90.700	92.050	92.050	40,957
2025-07-31	96.850	97.150	94.750	95.650	95.650	22,419
2025-07-30	95.600	98.650	95.600	97.600	97.600	37,317
2025-07-29	98.200	98.200	95.250	95.250	95.250	24,590
2025-07-28	99.200	99.200	97.650	97.700	97.700	16,252
2025-07-25	97.200	97.900	96.950	97.400	97.400	25,965
2025-07-24	97.000	97.400	96.200	97.100	97.100	44,399
2025-07-23	94.800	97.300	94.600	96.900	96.900	56,418
2025-07-22	93.050	94.150	92.350	93.750	93.750	20,072
2025-07-21	95.000	95.050	93.650	94.000	94.000	24,871
2025-07-18	95.600	96.250	94.000	94.400	94.400	33,432
2025-07-17	96.100	97.350	95.650	96.450	96.450	23,350
2025-07-16	94.250	96.650	94.150	94.700	94.700	29,984
2025-07-15	95.000	96.000	93.750	94.000	94.000	22,107
2025-07-14	95.400	95.800	94.000	94.850	94.850	37,823
2025-07-11	97.200	97.550	95.900	96.300	96.300	58,782
2025-07-10	95.500	97.250	95.250	96.950	96.950	36,648
2025-07-09	95.450	96.650	94.450	95.550	95.550	27,943
2025-07-08	93.800	96.100	93.650	95.300	95.300	38,403
2025-07-07	94.500	94.850	92.850	93.600	93.600	30,911
2025-07-04	93.550	95.500	93.450	95.200	95.200	28,979
2025-07-03	91.450	95.000	91.350	93.100	93.100	24,251
2025-07-02	91.650	92.000	90.450	91.050	91.050	26,293
2025-07-01	91.000	91.600	89.700	91.600	91.600	30,612
2025-06-30	91.300	92.300	90.700	91.300	91.300	20,416
2025-06-27	90.750	91.650	90.200	91.500	91.500	32,364
2025-06-26	89.450	90.600	89.200	90.050	90.050	25,544
2025-06-25	90.950	91.400	88.950	89.100	89.100	24,404
2025-06-24	90.200	90.950	89.250	89.950	89.950	40,542
2025-06-23	90.800	92.700	88.950	89.200	89.200	44,440
2025-06-20	90.850	92.500	90.450	91.250	91.250	26,362
2025-06-19	90.050	90.750	90.050	90.350	90.350	12,588
2025-06-18	91.500	91.650	88.650	90.900	90.900	37,681
2025-06-17	91.700	92.100	90.400	91.300	91.300	45,832
2025-06-16	93.700	94.750	91.750	92.300	92.300	77,085
2025-06-13	91.000	93.700	90.200	91.650	91.650	142,573
2025-06-12	92.200	93.050	90.000	91.450	91.450	211,259
2025-06-11	94.100	94.550	92.500	93.250	93.250	35,526
2025-06-10	95.500	96.850	94.250	94.900	94.900	45,777
2025-06-09	96.300	96.500	94.850	95.050	95.050	21,917
2025-06-06	96.700	97.350	95.750	96.500	96.500	32,785
2025-06-05	98.300	99.700	95.800	97.300	97.300	97,845
2025-06-04	103.70	103.80	98.300	99.200	99.200	117,129
2025-06-03	103.50	110.90	100.70	103.60	103.60	449,178
2025-06-02	83.500	101.50	83.250	99.400	99.400	271,064
2025-05-30	88.050	89.650	83.000	84.400	84.400	61,385
2025-05-29	87.050	87.900	85.250	87.550	87.550	10,163
2025-05-28	87.000	87.450	85.900	86.750	86.750	22,805
2025-05-27	87.400	87.850	86.450	87.100	87.100	13,815
2025-05-26	87.200	87.500	86.800	87.200	87.200	5,959
2025-05-23	87.500	88.550	85.000	85.900	85.900	36,121
2025-05-22	87.150	87.750	86.250	87.000	87.000	18,289

← NewerPage 6 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.