BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	90.810	91.750	90.640	91.055	91.055	1,528
2024-03-06	90.850	92.010	90.410	91.270	91.270	1,754
2024-03-05	88.100	91.140	88.060	90.525	90.525	2,028
2024-03-04	90.300	90.300	87.950	88.370	88.370	4,673
2024-03-01	89.250	92.195	89.250	91.154	91.154	7,974
2024-02-29	91.380	92.000	88.880	89.505	89.505	4,679
2024-02-28	92.360	92.750	91.460	91.510	91.510	10,126
2024-02-27	93.430	94.300	92.800	93.750	93.750	2,632
2024-02-26	94.010	94.180	92.700	93.173	93.173	1,810
2024-02-23	93.370	94.620	92.985	94.290	94.290	3,605
2024-02-22	93.430	94.105	92.320	93.950	93.950	4,849
2024-02-21	90.500	92.070	90.500	91.840	91.840	2,032
2024-02-20	90.850	92.487	90.500	90.966	90.966	2,907
2024-02-16	92.580	92.580	91.400	91.690	91.690	1,518
2024-02-15	91.610	93.720	91.270	93.090	93.090	2,394
2024-02-14	90.740	91.640	90.455	91.270	91.270	2,505
2024-02-13	93.510	93.550	90.830	90.900	90.900	2,298
2024-02-12	93.180	93.960	92.300	93.140	93.140	4,596
2024-02-09	93.880	94.000	91.618	93.290	93.290	3,904
2024-02-08	94.990	95.540	94.130	95.120	95.120	4,485
2024-02-07	95.930	96.000	94.150	94.590	94.590	2,347
2024-02-06	93.530	95.920	93.150	95.640	95.640	2,205
2024-02-05	93.990	93.990	92.220	93.130	93.130	7,409
2024-02-02	93.670	93.670	91.970	92.590	92.590	2,751
2024-02-01	94.350	94.830	93.150	94.360	94.360	2,018
2024-01-31	93.600	96.600	93.326	95.960	95.960	3,334
2024-01-30	95.130	95.620	94.070	94.820	94.820	7,425
2024-01-29	93.660	95.230	93.280	95.220	95.220	3,110
2024-01-26	95.620	95.620	92.800	94.071	94.071	7,418
2024-01-25	98.350	100.30	95.700	96.840	96.840	12,407
2024-01-24	100.56	101.12	98.000	98.750	98.750	14,226
2024-01-23	99.675	100.00	98.480	99.800	99.800	2,425
2024-01-22	97.130	99.600	97.130	99.290	99.290	4,850
2024-01-19	96.550	97.980	96.000	97.840	97.840	4,312
2024-01-18	97.160	97.790	96.430	97.418	97.418	1,673
2024-01-17	97.930	97.930	96.590	96.750	96.750	3,909
2024-01-16	102.41	103.39	99.446	99.890	99.890	2,045
2024-01-12	104.15	106.26	103.42	103.85	103.85	2,609
2024-01-11	106.00	106.00	101.01	104.87	104.87	5,151
2024-01-10	107.78	107.78	104.00	104.69	104.69	4,100
2024-01-09	108.80	109.50	107.30	108.43	108.43	6,416
2024-01-08	110.70	112.92	110.33	111.78	111.78	1,744
2024-01-05	106.90	112.32	105.77	111.71	111.71	5,746
2024-01-04	110.10	110.78	107.24	107.88	107.88	3,469
2024-01-03	111.48	111.48	108.76	111.28	111.28	4,808
2024-01-02	107.28	114.70	105.17	111.94	111.94	19,421
2023-12-29	105.48	106.26	104.14	106.23	106.23	1,472
2023-12-28	107.55	107.55	105.39	105.50	105.50	5,738
2023-12-27	105.50	108.20	105.50	106.94	106.94	3,472
2023-12-22	103.59	106.58	103.59	105.78	105.78	3,169
2023-12-21	103.63	105.03	100.04	103.52	103.52	4,185
2023-12-20	106.00	106.00	102.42	105.67	105.67	7,689
2023-12-19	104.46	107.08	104.46	104.85	104.85	5,340
2023-12-18	101.66	103.95	101.25	103.89	103.89	3,657
2023-12-15	104.20	104.79	101.55	102.45	102.45	8,050
2023-12-14	99.600	105.91	99.600	103.97	103.97	15,104
2023-12-13	95.450	95.450	92.130	94.080	94.080	20,268
2023-12-12	100.36	100.36	97.160	100.19	100.19	19,846
2023-12-11	102.00	102.00	100.01	100.43	100.43	1,773
2023-12-08	101.91	103.14	100.61	103.06	103.06	2,057

← NewerPage 12 of 21 · 1,244 trading daysOlder →

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.