BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	100.56	102.00	99.110	101.49	101.49	1,107
2023-12-06	98.740	102.40	97.630	101.32	101.32	14,989
2023-12-05	98.940	98.940	97.680	98.320	98.320	5,163
2023-12-04	99.330	99.540	95.250	99.290	99.290	5,287
2023-12-01	97.410	100.58	94.808	98.115	98.115	15,916
2023-11-30	99.665	103.44	99.280	101.33	101.33	5,247
2023-11-29	98.890	101.95	98.890	100.58	100.58	3,656
2023-11-28	96.980	98.760	96.210	98.110	98.110	1,406
2023-11-27	99.130	99.940	96.880	96.950	96.950	1,797
2023-11-24	97.960	100.09	97.191	99.060	99.060	1,861
2023-11-22	96.860	97.920	96.760	97.710	97.710	1,751
2023-11-21	98.105	98.160	95.434	96.490	96.490	3,831
2023-11-20	98.950	99.580	98.810	99.480	99.480	2,672
2023-11-17	99.485	100.56	98.927	100.31	100.31	2,539
2023-11-16	100.13	100.13	98.340	98.650	98.650	3,178
2023-11-15	101.05	102.24	100.23	101.52	101.52	7,342
2023-11-14	98.890	101.71	98.890	100.63	100.63	6,913
2023-11-13	98.680	98.680	96.341	98.150	98.150	4,035
2023-11-10	98.495	100.53	97.820	100.49	100.49	1,420
2023-11-09	98.740	99.550	97.920	98.512	98.512	1,729
2023-11-08	101.91	102.50	98.860	99.175	99.175	3,438
2023-11-07	99.475	101.80	97.370	101.53	101.53	8,197
2023-11-06	98.705	104.38	98.705	100.56	100.56	12,903
2023-11-03	93.340	98.400	93.340	96.640	96.640	4,343
2023-11-02	92.530	92.530	88.680	92.120	92.120	9,921
2023-11-01	93.880	94.890	92.360	93.730	93.730	3,964
2023-10-31	92.750	94.260	91.710	94.200	94.200	11,817
2023-10-30	92.750	94.020	91.470	93.510	93.510	5,251
2023-10-27	97.680	97.680	92.290	92.420	92.420	3,358
2023-10-26	94.890	97.930	94.520	97.000	97.000	7,714
2023-10-25	95.690	96.600	93.420	96.220	96.220	3,569
2023-10-24	94.910	98.525	93.770	96.140	96.140	15,917
2023-10-23	90.070	95.250	88.010	93.470	93.470	10,125
2023-10-20	92.310	92.310	90.200	91.040	91.040	16,048
2023-10-19	93.700	94.190	92.100	93.110	93.110	1,908
2023-10-18	95.870	96.250	94.050	94.340	94.340	1,638
2023-10-17	97.000	97.680	95.500	96.820	96.820	4,026
2023-10-16	98.785	99.890	94.740	96.940	96.940	37,132
2023-10-13	107.73	108.00	103.49	104.03	104.03	2,452
2023-10-12	110.00	110.00	108.21	108.66	108.66	2,337
2023-10-11	110.40	112.50	110.40	111.02	111.02	1,195
2023-10-10	109.13	112.34	109.01	111.35	111.35	5,106
2023-10-09	109.78	110.31	107.62	109.99	109.99	1,127
2023-10-06	109.83	111.63	109.01	110.79	110.79	102,094
2023-10-05	109.53	110.41	107.95	108.42	108.42	2,183
2023-10-04	108.65	109.47	107.45	108.72	108.72	2,358
2023-10-03	111.31	111.31	108.00	108.37	108.37	3,053
2023-10-02	109.13	111.72	108.19	111.72	111.72	4,539
2023-09-29	102.65	110.50	101.42	109.98	109.98	35,256
2023-09-28	102.05	103.41	101.01	101.31	101.31	26,359
2023-09-27	102.21	102.27	100.90	101.69	101.69	26,264
2023-09-26	102.41	103.00	101.35	101.35	101.35	26,670
2023-09-25	105.15	105.15	102.90	103.00	103.00	30,858
2023-09-22	106.92	106.92	105.53	105.83	105.83	12,534
2023-09-21	107.63	110.28	106.88	106.88	106.88	13,159
2023-09-20	110.70	110.79	109.25	109.25	109.25	20,180
2023-09-19	109.31	110.69	109.31	110.05	110.05	41,544
2023-09-18	113.28	113.53	108.70	109.32	109.32	50,647
2023-09-15	114.40	114.46	113.40	114.12	114.12	208,498
2023-09-14	113.18	115.92	112.78	114.72	114.72	65,462

← NewerPage 13 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.