BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	90.400	90.400	86.850	87.250	87.250	33,565
2025-05-20	86.550	91.550	85.700	91.550	91.550	54,067
2025-05-19	83.350	87.850	83.350	86.050	86.050	62,222
2025-05-16	81.950	83.650	81.500	82.750	82.750	42,635
2025-05-15	83.350	83.350	80.500	83.300	83.300	29,353
2025-05-14	85.000	85.550	83.350	83.600	83.600	24,731
2025-05-13	87.450	87.700	85.800	86.150	86.150	36,353
2025-05-12	83.400	86.900	83.250	86.650	86.650	50,021
2025-05-09	84.800	85.200	83.050	83.350	83.350	29,870
2025-05-08	83.600	84.900	81.900	83.950	83.950	81,497
2025-05-07	87.150	87.150	82.850	83.200	83.200	84,341
2025-05-06	89.700	89.750	86.900	87.950	87.950	37,439
2025-05-05	92.700	93.650	88.300	89.700	89.700	39,728
2025-05-02	91.650	93.500	91.150	92.600	92.600	25,524
2025-04-30	93.150	97.800	90.100	91.200	91.200	50,141
2025-04-29	92.450	94.050	90.550	94.050	94.050	15,547
2025-04-28	90.550	95.550	90.000	92.450	92.450	113,147
2025-04-25	105.40	109.50	100.50	102.10	102.10	53,303
2025-04-24	100.70	103.90	99.150	102.20	102.20	31,979
2025-04-23	92.500	105.60	92.150	101.40	101.40	190,937
2025-04-22	87.100	91.400	87.100	91.200	91.200	55,974
2025-04-17	87.250	87.300	85.200	85.550	85.550	26,111
2025-04-16	87.800	88.000	85.900	87.000	87.000	16,002
2025-04-15	91.000	91.200	87.250	88.050	88.050	57,384
2025-04-14	85.150	90.550	84.600	90.250	90.250	102,068
2025-04-11	82.800	84.500	80.900	82.700	82.700	46,188
2025-04-10	86.000	86.000	81.400	81.900	81.900	44,938
2025-04-09	78.500	78.650	76.000	76.950	76.950	39,052
2025-04-08	79.750	83.400	79.400	81.100	81.100	64,295
2025-04-07	74.000	80.800	73.150	77.600	77.600	128,112
2025-04-04	82.350	83.050	78.650	80.500	80.500	80,437
2025-04-03	83.000	84.700	81.150	83.650	83.650	47,564
2025-04-02	83.100	86.700	82.050	85.200	85.200	48,958
2025-04-01	84.350	85.500	83.550	84.900	84.900	29,819
2025-03-31	86.900	87.200	79.200	82.450	82.450	124,992
2025-03-28	87.500	89.850	86.700	86.900	86.900	29,693
2025-03-27	89.150	90.000	87.450	88.100	88.100	18,240
2025-03-26	90.800	90.800	89.350	90.500	90.500	28,920
2025-03-25	93.500	94.000	91.000	91.000	91.000	26,911
2025-03-24	88.900	91.550	88.300	90.700	90.700	34,547
2025-03-21	89.200	89.600	87.450	88.400	88.400	38,734
2025-03-20	91.500	92.500	89.350	89.550	89.550	28,073
2025-03-19	90.400	91.800	90.200	91.450	91.450	23,267
2025-03-18	91.950	92.750	90.600	91.300	91.300	20,804
2025-03-17	90.950	94.000	90.450	93.200	93.200	31,219
2025-03-14	90.650	91.550	89.900	90.650	90.650	52,505
2025-03-13	92.000	95.950	90.700	91.400	91.400	71,836
2025-03-12	90.000	93.350	89.750	90.300	90.300	150,844
2025-03-11	94.250	95.850	90.900	91.250	91.250	66,596
2025-03-10	99.000	99.500	93.850	98.050	98.050	101,955
2025-03-07	101.80	103.80	100.70	101.60	101.60	41,608
2025-03-06	104.00	105.80	103.20	104.10	104.10	50,368
2025-03-05	104.00	106.60	101.80	104.10	104.10	53,768
2025-03-04	105.80	106.00	103.20	104.70	104.70	43,177
2025-03-03	108.30	109.30	107.30	107.60	107.60	56,726
2025-02-28	105.50	106.80	101.40	106.80	106.80	62,569
2025-02-27	108.90	109.20	107.20	108.50	108.50	40,410
2025-02-26	108.20	109.60	107.10	108.10	108.10	56,417
2025-02-25	112.20	112.80	109.10	109.30	109.30	32,104
2025-02-24	114.30	115.10	111.30	113.30	113.30	23,981

← NewerPage 7 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.