BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	78.600	81.150	77.550	80.450	80.450	54,780
2026-05-07	80.000	82.800	79.300	79.300	79.300	152,542
2026-05-06	79.050	80.900	77.350	80.900	80.900	220,256
2026-05-05	85.000	85.700	78.750	83.000	83.000	162,980
2026-05-04	85.000	85.450	83.750	84.650	84.650	70,805
2026-04-30	86.450	89.400	86.100	88.750	88.750	43,862
2026-04-29	87.350	87.350	85.750	86.000	86.000	19,211
2026-04-28	86.650	87.300	86.050	86.850	86.850	19,422
2026-04-27	89.750	91.000	87.050	87.600	87.600	23,512
2026-04-24	90.400	91.300	89.350	89.450	89.450	52,157
2026-04-23	92.600	93.750	91.350	91.450	91.450	25,178
2026-04-22	94.800	96.400	94.350	94.800	94.800	56,543
2026-04-21	89.200	94.500	88.600	93.500	93.500	104,482
2026-04-20	85.750	89.150	85.650	88.850	88.850	54,098
2026-04-17	86.200	88.700	86.200	88.450	88.450	76,889
2026-04-16	84.300	85.500	84.050	85.300	85.300	22,831
2026-04-15	83.850	85.050	83.200	84.250	84.250	27,452
2026-04-14	82.800	84.500	81.000	84.500	84.500	47,007
2026-04-13	82.000	83.800	78.950	83.250	83.250	56,134
2026-04-10	77.800	79.800	77.800	79.550	79.550	28,668
2026-04-09	78.100	78.300	77.200	77.650	77.650	28,501
2026-04-08	78.900	79.400	77.900	78.050	78.050	30,100
2026-04-07	78.850	79.100	75.650	75.750	75.750	65,309
2026-04-02	75.950	78.200	75.900	77.600	77.600	37,187
2026-04-01	78.000	78.000	76.500	77.650	77.650	30,030
2026-03-31	74.650	76.250	74.450	75.900	75.900	40,155
2026-03-30	74.200	75.350	74.000	74.550	74.550	25,925
2026-03-27	75.900	76.450	74.550	74.550	74.550	18,087
2026-03-26	76.850	77.400	75.700	76.550	76.550	32,539
2026-03-25	75.950	76.900	75.350	76.650	76.650	28,643
2026-03-24	76.500	77.050	74.750	75.200	75.200	41,128
2026-03-23	74.400	78.750	74.000	76.100	76.100	74,100
2026-03-20	77.500	77.900	76.000	76.100	76.100	39,791
2026-03-19	78.000	78.800	76.300	76.600	76.600	69,155
2026-03-18	81.650	82.900	78.750	79.350	79.350	47,474
2026-03-17	79.200	82.000	78.250	79.900	79.900	68,603
2026-03-16	80.450	81.100	79.000	79.400	79.400	34,289
2026-03-13	77.450	79.450	76.650	78.700	78.700	66,143
2026-03-12	77.850	78.700	76.750	77.000	77.000	86,805
2026-03-11	73.000	79.800	72.500	78.350	78.350	366,638
2026-03-10	88.950	91.100	68.300	68.850	68.850	1,121,422
2026-03-09	85.100	87.850	85.050	86.900	86.900	30,421
2026-03-06	87.500	87.700	85.400	86.650	86.650	36,261
2026-03-05	88.500	89.650	86.700	86.800	86.800	24,825
2026-03-04	86.500	89.300	86.200	86.800	86.800	51,972
2026-03-03	91.500	91.700	84.050	85.950	85.950	90,491
2026-03-02	92.000	93.850	91.400	93.850	93.850	73,081
2026-02-27	92.500	94.000	92.100	93.400	93.400	37,023
2026-02-26	93.150	93.450	91.650	92.400	92.400	22,246
2026-02-25	93.850	95.050	93.500	94.150	94.150	15,123
2026-02-24	93.050	94.650	92.600	93.900	93.900	22,837
2026-02-23	93.300	95.000	92.000	92.850	92.850	43,843
2026-02-20	93.800	94.050	92.050	93.450	93.450	75,347
2026-02-19	91.600	92.000	90.250	91.450	91.450	14,931
2026-02-18	90.200	92.000	89.850	91.650	91.650	19,412
2026-02-17	89.500	91.050	88.850	89.800	89.800	43,786
2026-02-16	90.550	90.550	89.000	89.350	89.350	21,093
2026-02-13	89.950	91.100	89.550	90.950	90.950	35,139
2026-02-12	92.000	92.450	89.900	89.900	89.900	18,158
2026-02-11	91.250	92.000	90.150	91.800	91.800	59,549

← NewerPage 3 of 22 · 1,282 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.