BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 112.00 | 114.70 | 111.40 | 114.20 | 114.20 | 19,852 |
| 2025-02-20 | 114.80 | 115.40 | 110.90 | 113.70 | 113.70 | 22,912 |
| 2025-02-19 | 116.50 | 117.30 | 113.80 | 114.90 | 114.90 | 29,548 |
| 2025-02-18 | 114.30 | 118.90 | 113.60 | 116.30 | 116.30 | 55,077 |
| 2025-02-17 | 114.20 | 115.10 | 113.80 | 114.70 | 114.70 | 15,067 |
| 2025-02-14 | 115.10 | 116.20 | 112.20 | 115.20 | 115.20 | 52,498 |
| 2025-02-13 | 107.80 | 115.00 | 107.00 | 113.10 | 113.10 | 64,997 |
| 2025-02-12 | 110.50 | 111.70 | 108.60 | 109.40 | 109.40 | 14,711 |
| 2025-02-11 | 112.00 | 112.50 | 109.40 | 111.00 | 111.00 | 39,741 |
| 2025-02-10 | 114.00 | 116.40 | 112.20 | 113.10 | 113.10 | 42,295 |
| 2025-02-07 | 116.20 | 116.20 | 114.00 | 114.20 | 114.20 | 12,898 |
| 2025-02-06 | 118.00 | 118.50 | 115.90 | 116.10 | 116.10 | 13,366 |
| 2025-02-05 | 112.80 | 119.30 | 112.80 | 118.30 | 118.30 | 40,077 |
| 2025-02-04 | 116.40 | 118.70 | 111.10 | 112.90 | 112.90 | 43,872 |
| 2025-02-03 | 117.00 | 118.40 | 114.60 | 117.80 | 117.80 | 38,112 |
| 2025-01-31 | 117.10 | 118.70 | 115.50 | 118.40 | 118.40 | 29,163 |
| 2025-01-30 | 118.00 | 118.90 | 116.40 | 118.60 | 118.60 | 16,137 |
| 2025-01-29 | 118.70 | 121.60 | 117.40 | 119.10 | 119.10 | 48,899 |
| 2025-01-28 | 114.70 | 119.10 | 113.40 | 116.10 | 116.10 | 45,948 |
| 2025-01-27 | 113.00 | 115.30 | 111.70 | 114.60 | 114.60 | 28,180 |
| 2025-01-24 | 115.60 | 119.00 | 114.50 | 116.00 | 116.00 | 43,235 |
| 2025-01-23 | 110.40 | 111.60 | 109.50 | 111.60 | 111.60 | 17,047 |
| 2025-01-22 | 112.00 | 112.80 | 108.70 | 110.00 | 110.00 | 40,991 |
| 2025-01-21 | 108.50 | 109.80 | 107.00 | 109.40 | 109.40 | 24,373 |
| 2025-01-20 | 109.40 | 109.60 | 108.00 | 108.70 | 108.70 | 11,845 |
| 2025-01-17 | 110.00 | 111.20 | 109.40 | 109.80 | 109.80 | 14,323 |
| 2025-01-16 | 110.30 | 111.10 | 108.90 | 110.10 | 110.10 | 20,848 |
| 2025-01-15 | 110.80 | 113.10 | 109.50 | 111.40 | 111.40 | 28,098 |
| 2025-01-14 | 111.90 | 115.00 | 111.80 | 112.90 | 112.90 | 39,891 |
| 2025-01-13 | 120.00 | 120.00 | 112.40 | 114.10 | 114.10 | 77,851 |
| 2025-01-10 | 119.30 | 120.70 | 117.30 | 119.40 | 119.40 | 23,852 |
| 2025-01-09 | 119.50 | 120.00 | 117.80 | 118.30 | 118.30 | 11,190 |
| 2025-01-08 | 122.50 | 124.90 | 119.50 | 119.90 | 119.90 | 65,300 |
| 2025-01-07 | 115.40 | 123.30 | 115.40 | 122.90 | 122.90 | 93,604 |
| 2025-01-06 | 112.80 | 115.70 | 111.80 | 114.60 | 114.60 | 31,003 |
| 2025-01-03 | 112.30 | 112.80 | 111.50 | 112.60 | 112.60 | 11,191 |
| 2025-01-02 | 109.10 | 113.30 | 109.10 | 112.80 | 112.80 | 23,115 |
| 2024-12-30 | 108.10 | 109.00 | 106.90 | 108.70 | 108.70 | 7,712 |
| 2024-12-27 | 108.00 | 110.30 | 108.00 | 110.00 | 110.00 | 13,656 |
| 2024-12-23 | 108.00 | 109.90 | 107.10 | 108.90 | 108.90 | 16,117 |
| 2024-12-20 | 105.90 | 109.60 | 104.50 | 108.50 | 108.50 | 40,013 |
| 2024-12-19 | 107.10 | 108.40 | 105.30 | 106.30 | 106.30 | 32,263 |
| 2024-12-18 | 112.00 | 112.40 | 110.20 | 111.50 | 111.50 | 17,001 |
| 2024-12-17 | 109.00 | 112.80 | 107.90 | 112.00 | 112.00 | 25,859 |
| 2024-12-16 | 113.30 | 114.30 | 110.50 | 110.60 | 110.60 | 28,048 |
| 2024-12-13 | 114.90 | 115.30 | 112.40 | 115.10 | 115.10 | 22,631 |
| 2024-12-12 | 113.10 | 117.30 | 112.80 | 116.00 | 116.00 | 39,176 |
| 2024-12-11 | 112.00 | 116.00 | 111.90 | 113.90 | 113.90 | 67,482 |
| 2024-12-10 | 114.70 | 116.80 | 112.00 | 112.80 | 112.80 | 41,310 |
| 2024-12-09 | 115.90 | 116.80 | 112.70 | 112.90 | 112.90 | 35,711 |
| 2024-12-06 | 111.80 | 118.80 | 111.10 | 116.00 | 116.00 | 44,670 |
| 2024-12-05 | 108.20 | 112.50 | 107.20 | 112.00 | 112.00 | 20,498 |
| 2024-12-04 | 110.20 | 110.70 | 108.70 | 110.30 | 110.30 | 21,914 |
| 2024-12-03 | 112.10 | 113.00 | 110.50 | 112.70 | 112.70 | 31,667 |
| 2024-12-02 | 111.20 | 114.20 | 111.20 | 113.20 | 113.20 | 19,493 |
| 2024-11-29 | 113.30 | 114.90 | 111.70 | 113.60 | 113.60 | 25,885 |
| 2024-11-28 | 114.60 | 115.50 | 113.50 | 113.50 | 113.50 | 15,776 |
| 2024-11-27 | 113.00 | 115.10 | 111.20 | 112.60 | 112.60 | 30,959 |
| 2024-11-26 | 113.90 | 116.00 | 111.00 | 113.80 | 113.80 | 100,127 |
| 2024-11-25 | 108.10 | 111.00 | 107.50 | 110.90 | 110.90 | 54,562 |
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.