BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 99.725 | 101.76 | 98.590 | 101.07 | 101.07 | 1,368 |
| 2024-06-04 | 102.18 | 103.36 | 99.380 | 99.380 | 99.380 | 2,056 |
| 2024-06-03 | 101.18 | 103.48 | 99.640 | 102.11 | 102.11 | 3,870 |
| 2024-05-31 | 98.430 | 103.52 | 98.430 | 100.29 | 100.29 | 6,323 |
| 2024-05-30 | 93.125 | 95.500 | 92.860 | 95.500 | 95.500 | 974 |
| 2024-05-29 | 93.375 | 93.800 | 91.570 | 92.220 | 92.220 | 734 |
| 2024-05-28 | 97.675 | 97.720 | 92.780 | 92.930 | 92.930 | 1,707 |
| 2024-05-24 | 99.000 | 99.000 | 94.600 | 95.630 | 95.630 | 1,978 |
| 2024-05-23 | 101.90 | 103.69 | 97.970 | 100.54 | 100.54 | 3,598 |
| 2024-05-22 | 92.200 | 100.78 | 91.800 | 99.590 | 99.590 | 4,330 |
| 2024-05-21 | 91.725 | 91.890 | 90.820 | 91.580 | 91.580 | 493 |
| 2024-05-20 | 90.850 | 92.600 | 90.340 | 92.170 | 92.170 | 1,294 |
| 2024-05-17 | 92.800 | 92.950 | 91.475 | 91.475 | 91.475 | 628 |
| 2024-05-16 | 92.100 | 93.230 | 91.800 | 92.760 | 92.760 | 4,259 |
| 2024-05-15 | 92.250 | 93.000 | 91.640 | 92.500 | 92.500 | 827 |
| 2024-05-14 | 92.750 | 92.970 | 91.750 | 91.780 | 91.780 | 2,674 |
| 2024-05-13 | 92.040 | 93.470 | 92.040 | 92.600 | 92.600 | 460 |
| 2024-05-10 | 92.500 | 93.250 | 91.920 | 91.990 | 91.990 | 540 |
| 2024-05-09 | 90.200 | 93.690 | 90.030 | 92.680 | 92.680 | 1,363 |
| 2024-05-08 | 90.900 | 90.971 | 89.260 | 89.750 | 89.750 | 559 |
| 2024-05-07 | 93.075 | 93.230 | 90.860 | 91.470 | 91.470 | 1,186 |
| 2024-05-03 | 92.550 | 93.500 | 91.600 | 92.538 | 92.538 | 1,018 |
| 2024-05-02 | 90.640 | 92.160 | 90.640 | 91.970 | 91.970 | 2,461 |
| 2024-05-01 | 88.400 | 88.670 | 86.360 | 87.880 | 87.880 | 633 |
| 2024-04-30 | 88.250 | 89.630 | 87.810 | 88.970 | 88.970 | 1,409 |
| 2024-04-29 | 88.000 | 89.450 | 87.000 | 89.150 | 89.150 | 1,190 |
| 2024-04-26 | 87.425 | 88.049 | 86.880 | 87.176 | 87.176 | 4,300 |
| 2024-04-25 | 88.380 | 88.380 | 86.170 | 87.000 | 87.000 | 2,079 |
| 2024-04-24 | 88.500 | 89.280 | 88.030 | 88.190 | 88.190 | 1,567 |
| 2024-04-23 | 88.150 | 89.410 | 87.710 | 88.480 | 88.480 | 1,304 |
| 2024-04-22 | 87.125 | 88.700 | 86.551 | 88.500 | 88.500 | 10,281 |
| 2024-04-19 | 85.620 | 87.610 | 85.620 | 86.640 | 86.640 | 4,538 |
| 2024-04-18 | 85.725 | 86.400 | 85.510 | 85.780 | 85.780 | 1,995 |
| 2024-04-17 | 86.250 | 86.910 | 85.430 | 86.640 | 86.640 | 4,264 |
| 2024-04-16 | 87.225 | 87.890 | 86.220 | 86.760 | 86.760 | 1,413 |
| 2024-04-15 | 86.150 | 88.325 | 86.010 | 88.300 | 88.300 | 7,407 |
| 2024-04-12 | 86.760 | 86.760 | 85.610 | 86.180 | 86.180 | 2,847 |
| 2024-04-11 | 88.300 | 89.640 | 86.800 | 87.410 | 87.410 | 2,704 |
| 2024-04-10 | 88.980 | 88.980 | 87.600 | 88.900 | 88.900 | 2,846 |
| 2024-04-09 | 89.375 | 92.340 | 88.820 | 89.800 | 89.800 | 5,914 |
| 2024-04-08 | 90.200 | 90.610 | 89.330 | 89.690 | 89.690 | 5,229 |
| 2024-04-05 | 89.825 | 90.570 | 89.000 | 90.370 | 90.370 | 1,831 |
| 2024-04-04 | 91.225 | 91.910 | 90.810 | 90.883 | 90.883 | 2,060 |
| 2024-04-03 | 91.225 | 92.100 | 89.850 | 90.880 | 90.880 | 1,765 |
| 2024-04-02 | 93.000 | 93.000 | 91.460 | 91.820 | 91.820 | 4,004 |
| 2024-03-28 | 92.450 | 93.878 | 92.290 | 92.572 | 92.572 | 4,494 |
| 2024-03-27 | 92.450 | 93.620 | 90.890 | 93.090 | 93.090 | 3,715 |
| 2024-03-26 | 92.450 | 93.680 | 91.500 | 91.890 | 91.890 | 3,211 |
| 2024-03-25 | 91.910 | 93.240 | 91.150 | 92.730 | 92.730 | 5,793 |
| 2024-03-22 | 91.910 | 91.910 | 90.880 | 91.730 | 91.730 | 3,702 |
| 2024-03-21 | 89.920 | 93.260 | 88.550 | 91.975 | 91.975 | 11,759 |
| 2024-03-20 | 92.100 | 96.450 | 85.380 | 89.571 | 89.571 | 22,219 |
| 2024-03-19 | 92.530 | 95.000 | 92.130 | 93.903 | 93.903 | 2,841 |
| 2024-03-18 | 92.430 | 93.990 | 91.840 | 92.560 | 92.560 | 1,521 |
| 2024-03-15 | 92.120 | 93.030 | 91.520 | 92.690 | 92.690 | 7,269 |
| 2024-03-14 | 93.920 | 94.246 | 92.370 | 92.710 | 92.710 | 926 |
| 2024-03-13 | 96.690 | 96.690 | 93.400 | 93.910 | 93.910 | 933 |
| 2024-03-12 | 96.450 | 96.850 | 94.510 | 95.810 | 95.810 | 7,274 |
| 2024-03-11 | 90.990 | 97.400 | 90.700 | 96.701 | 96.701 | 7,781 |
| 2024-03-08 | 90.810 | 91.620 | 90.810 | 90.950 | 90.950 | 1,120 |
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.