BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 101.50 | 109.70 | 101.50 | 109.00 | 109.00 | 74,388 |
| 2024-11-21 | 97.550 | 99.150 | 96.550 | 99.000 | 99.000 | 26,138 |
| 2024-11-20 | 101.20 | 101.60 | 97.400 | 97.600 | 97.600 | 35,649 |
| 2024-11-19 | 97.300 | 101.90 | 96.250 | 101.10 | 101.10 | 58,714 |
| 2024-11-18 | 94.200 | 96.100 | 93.100 | 95.000 | 95.000 | 33,671 |
| 2024-11-15 | 100.30 | 100.90 | 89.800 | 94.300 | 94.300 | 232,561 |
| 2024-11-14 | 106.00 | 109.80 | 105.50 | 106.80 | 106.80 | 52,011 |
| 2024-11-13 | 100.00 | 105.70 | 99.400 | 105.50 | 105.50 | 57,226 |
| 2024-11-12 | 102.40 | 102.50 | 100.00 | 101.60 | 101.60 | 35,704 |
| 2024-11-11 | 103.80 | 105.00 | 101.80 | 102.00 | 102.00 | 40,451 |
| 2024-11-08 | 102.60 | 107.30 | 102.10 | 104.50 | 104.50 | 59,118 |
| 2024-11-07 | 99.000 | 102.00 | 98.050 | 99.400 | 99.400 | 41,647 |
| 2024-11-06 | 101.30 | 105.70 | 96.100 | 99.400 | 99.400 | 99,777 |
| 2024-11-05 | 100.00 | 101.70 | 99.350 | 101.20 | 101.20 | 23,794 |
| 2024-11-04 | 101.60 | 106.40 | 98.300 | 102.20 | 102.20 | 55,111 |
| 2024-11-01 | 103.20 | 104.40 | 101.20 | 102.40 | 102.40 | 25,693 |
| 2024-10-31 | 104.50 | 104.70 | 101.60 | 103.30 | 103.30 | 25,901 |
| 2024-10-30 | 105.00 | 105.70 | 102.50 | 105.00 | 105.00 | 32,074 |
| 2024-10-29 | 104.40 | 107.00 | 104.20 | 105.60 | 105.60 | 35,822 |
| 2024-10-28 | 101.70 | 104.60 | 101.30 | 104.30 | 104.30 | 31,935 |
| 2024-10-25 | 102.70 | 103.40 | 101.90 | 102.10 | 102.10 | 15,668 |
| 2024-10-24 | 102.50 | 104.90 | 102.50 | 103.90 | 103.90 | 14,444 |
| 2024-10-23 | 102.40 | 103.20 | 101.70 | 102.50 | 102.50 | 13,609 |
| 2024-10-22 | 102.00 | 103.30 | 101.50 | 102.50 | 102.50 | 21,152 |
| 2024-10-21 | 102.70 | 103.20 | 100.80 | 101.00 | 101.00 | 27,521 |
| 2024-10-18 | 105.70 | 106.20 | 100.00 | 101.50 | 101.50 | 64,768 |
| 2024-10-17 | 109.20 | 109.20 | 107.20 | 107.50 | 107.50 | 13,639 |
| 2024-10-16 | 108.00 | 108.90 | 106.90 | 108.00 | 108.00 | 15,015 |
| 2024-10-15 | 110.30 | 110.40 | 107.00 | 107.60 | 107.60 | 20,224 |
| 2024-10-14 | 110.20 | 111.30 | 109.20 | 110.50 | 110.50 | 25,135 |
| 2024-10-11 | 108.10 | 110.00 | 106.90 | 109.40 | 109.40 | 13,636 |
| 2024-10-10 | 107.30 | 107.80 | 105.60 | 107.50 | 107.50 | 15,272 |
| 2024-10-09 | 109.60 | 109.80 | 107.80 | 108.80 | 108.80 | 38,245 |
| 2024-10-08 | 110.20 | 112.40 | 108.20 | 110.00 | 110.00 | 70,189 |
| 2024-10-07 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 39,895 |
| 2024-10-04 | 108.40 | 112.50 | 108.20 | 110.20 | 110.20 | 39,102 |
| 2024-10-03 | 108.80 | 108.80 | 106.90 | 108.70 | 108.70 | 22,024 |
| 2024-10-02 | 107.70 | 108.80 | 104.50 | 108.80 | 108.80 | 36,346 |
| 2024-10-01 | 107.00 | 108.60 | 106.10 | 106.90 | 106.90 | 45,192 |
| 2024-09-30 | 106.10 | 107.00 | 104.70 | 105.80 | 105.80 | 26,397 |
| 2024-09-27 | 105.10 | 107.60 | 105.10 | 105.70 | 105.70 | 42,770 |
| 2024-09-26 | 105.00 | 106.30 | 103.20 | 103.70 | 103.70 | 34,094 |
| 2024-09-25 | 105.80 | 107.10 | 104.70 | 106.40 | 106.40 | 22,074 |
| 2024-09-24 | 104.50 | 107.00 | 103.40 | 106.30 | 106.30 | 56,775 |
| 2024-09-23 | 102.00 | 102.80 | 101.10 | 101.70 | 101.70 | 19,207 |
| 2024-09-20 | 101.30 | 102.40 | 99.700 | 101.90 | 101.90 | 25,763 |
| 2024-09-19 | 106.00 | 106.90 | 101.00 | 101.40 | 101.40 | 102,276 |
| 2024-09-18 | 111.80 | 112.30 | 104.70 | 107.70 | 107.70 | 110,583 |
| 2024-09-17 | 113.90 | 118.30 | 110.50 | 111.80 | 111.80 | 126,660 |
| 2024-09-16 | 107.70 | 116.20 | 105.80 | 113.60 | 113.60 | 352,771 |
| 2024-09-13 | 93.550 | 108.70 | 92.500 | 105.70 | 105.70 | 165,312 |
| 2024-09-12 | 90.000 | 90.400 | 86.500 | 89.950 | 89.950 | 56,403 |
| 2024-09-11 | 91.100 | 92.200 | 88.950 | 89.750 | 89.750 | 32,958 |
| 2024-09-10 | 88.800 | 93.350 | 88.200 | 92.250 | 92.250 | 74,858 |
| 2024-09-09 | 80.950 | 86.300 | 80.550 | 86.300 | 86.300 | 56,896 |
| 2024-09-06 | 81.400 | 81.450 | 80.150 | 80.450 | 80.450 | 18,448 |
| 2024-09-05 | 79.900 | 82.550 | 79.350 | 81.550 | 81.550 | 24,645 |
| 2024-09-04 | 78.650 | 80.450 | 78.050 | 80.450 | 80.450 | 16,230 |
| 2024-09-03 | 79.400 | 80.250 | 77.000 | 79.600 | 79.600 | 38,388 |
| 2024-09-02 | 79.800 | 80.100 | 78.450 | 79.450 | 79.450 | 11,032 |
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.