BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 87.775 | 88.610 | 86.860 | 87.200 | 87.200 | 3,425 |
| 2024-08-30 | 88.000 | 88.608 | 86.960 | 87.210 | 87.210 | 587 |
| 2024-08-29 | 88.000 | 89.480 | 87.500 | 89.198 | 89.198 | 1,214 |
| 2024-08-28 | 87.275 | 88.370 | 85.000 | 87.540 | 87.540 | 1,621 |
| 2024-08-27 | 88.230 | 88.230 | 86.300 | 87.430 | 87.430 | 855 |
| 2024-08-23 | 87.600 | 89.280 | 87.600 | 88.250 | 88.250 | 1,652 |
| 2024-08-22 | 88.900 | 89.120 | 88.060 | 88.483 | 88.483 | 508 |
| 2024-08-21 | 88.450 | 89.670 | 87.870 | 88.660 | 88.660 | 382 |
| 2024-08-20 | 89.375 | 90.440 | 88.440 | 88.950 | 88.950 | 1,347 |
| 2024-08-19 | 85.675 | 90.560 | 85.230 | 89.400 | 89.400 | 2,962 |
| 2024-08-16 | 87.175 | 87.450 | 75.062 | 84.500 | 84.500 | 4,428 |
| 2024-08-15 | 85.025 | 86.630 | 84.340 | 86.630 | 86.630 | 2,340 |
| 2024-08-14 | 82.900 | 84.119 | 82.900 | 84.119 | 84.119 | 520 |
| 2024-08-13 | 80.550 | 84.020 | 79.980 | 82.470 | 82.470 | 2,182 |
| 2024-08-12 | 80.880 | 80.880 | 79.940 | 80.000 | 80.000 | 655 |
| 2024-08-09 | 80.540 | 80.540 | 79.050 | 80.040 | 80.040 | 911 |
| 2024-08-08 | 78.650 | 80.960 | 78.530 | 80.550 | 80.550 | 1,250 |
| 2024-08-07 | 80.650 | 81.558 | 78.493 | 78.493 | 78.493 | 2,664 |
| 2024-08-06 | 79.625 | 80.150 | 77.075 | 79.970 | 79.970 | 2,135 |
| 2024-08-05 | 79.625 | 80.900 | 76.530 | 79.070 | 79.070 | 6,257 |
| 2024-08-02 | 80.570 | 82.460 | 80.570 | 81.880 | 81.880 | 1,429 |
| 2024-08-01 | 83.800 | 83.800 | 80.578 | 81.261 | 81.261 | 2,678 |
| 2024-07-31 | 87.625 | 87.968 | 85.670 | 87.000 | 87.000 | 587 |
| 2024-07-30 | 86.400 | 88.920 | 86.172 | 87.780 | 87.780 | 1,295 |
| 2024-07-29 | 85.925 | 86.170 | 85.040 | 85.810 | 85.810 | 974 |
| 2024-07-26 | 85.125 | 86.140 | 84.940 | 86.130 | 86.130 | 225 |
| 2024-07-25 | 83.025 | 85.810 | 82.880 | 85.780 | 85.780 | 799 |
| 2024-07-24 | 84.380 | 84.380 | 82.978 | 83.910 | 83.910 | 2,539 |
| 2024-07-23 | 85.825 | 86.080 | 83.740 | 85.718 | 85.718 | 72,664 |
| 2024-07-22 | 85.725 | 86.720 | 84.510 | 84.772 | 84.772 | 2,120 |
| 2024-07-19 | 86.000 | 86.530 | 85.090 | 85.290 | 85.290 | 428 |
| 2024-07-18 | 86.700 | 87.570 | 86.380 | 86.380 | 86.380 | 1,399 |
| 2024-07-17 | 86.350 | 87.770 | 85.315 | 85.315 | 85.315 | 9,849 |
| 2024-07-16 | 84.010 | 86.430 | 84.010 | 86.390 | 86.390 | 1,336 |
| 2024-07-15 | 84.950 | 84.950 | 83.380 | 83.731 | 83.731 | 1,171 |
| 2024-07-12 | 85.175 | 86.980 | 83.760 | 84.390 | 84.390 | 1,074 |
| 2024-07-11 | 81.860 | 85.460 | 81.860 | 85.101 | 85.101 | 1,688 |
| 2024-07-10 | 80.750 | 81.570 | 80.210 | 80.990 | 80.990 | 1,428 |
| 2024-07-09 | 80.400 | 81.121 | 79.970 | 80.755 | 80.755 | 775 |
| 2024-07-08 | 80.700 | 81.140 | 79.670 | 80.270 | 80.270 | 1,337 |
| 2024-07-05 | 80.860 | 80.860 | 79.280 | 79.680 | 79.680 | 1,717 |
| 2024-07-03 | 79.400 | 81.530 | 79.400 | 79.850 | 79.850 | 1,896 |
| 2024-07-02 | 78.550 | 79.220 | 78.080 | 78.591 | 78.591 | 2,914 |
| 2024-07-01 | 81.075 | 81.835 | 78.861 | 79.000 | 79.000 | 2,458 |
| 2024-06-28 | 80.850 | 81.280 | 80.240 | 80.340 | 80.340 | 2,592 |
| 2024-06-27 | 82.750 | 82.750 | 80.561 | 80.629 | 80.629 | 3,931 |
| 2024-06-26 | 84.190 | 84.190 | 82.361 | 82.555 | 82.555 | 2,729 |
| 2024-06-25 | 85.820 | 85.820 | 84.520 | 84.546 | 84.546 | 1,226 |
| 2024-06-24 | 85.220 | 87.050 | 85.220 | 86.350 | 86.350 | 5,078 |
| 2024-06-21 | 85.825 | 86.180 | 83.800 | 84.165 | 84.165 | 1,262 |
| 2024-06-20 | 86.200 | 86.630 | 85.520 | 86.450 | 86.450 | 2,145 |
| 2024-06-18 | 88.100 | 88.525 | 85.351 | 85.750 | 85.750 | 2,010 |
| 2024-06-17 | 92.390 | 92.390 | 87.480 | 87.796 | 87.796 | 8,322 |
| 2024-06-14 | 95.000 | 95.000 | 92.688 | 92.688 | 92.688 | 1,248 |
| 2024-06-13 | 97.800 | 97.918 | 95.480 | 95.770 | 95.770 | 575 |
| 2024-06-12 | 98.675 | 101.85 | 97.660 | 98.420 | 98.420 | 1,481 |
| 2024-06-11 | 97.800 | 98.650 | 97.100 | 98.531 | 98.531 | 572 |
| 2024-06-10 | 99.960 | 99.960 | 97.300 | 97.590 | 97.590 | 2,747 |
| 2024-06-07 | 101.75 | 101.75 | 100.30 | 100.62 | 100.62 | 883 |
| 2024-06-06 | 103.05 | 104.18 | 102.02 | 102.02 | 102.02 | 2,278 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 1.5498 EUR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.