BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	115.13	117.10	113.58	113.85	113.85	207,614
2023-09-12	116.90	117.70	113.89	115.56	115.56	83,749
2023-09-11	119.54	119.54	116.65	117.03	117.03	228,071
2023-09-08	119.84	120.68	119.84	119.84	119.84	2,456
2023-09-07	119.53	119.95	118.51	119.95	119.95	728
2023-09-06	121.08	122.03	119.01	119.57	119.57	1,552
2023-09-05	121.83	122.68	121.35	121.94	121.94	1,743
2023-09-01	121.86	123.49	121.86	122.52	122.52	6,567
2023-08-31	124.90	125.74	121.64	121.64	121.64	4,098
2023-08-30	123.88	125.17	122.41	124.29	124.29	8,211
2023-08-29	120.60	122.07	120.08	121.84	121.84	2,683
2023-08-25	119.03	119.40	115.16	116.58	116.58	16,673
2023-08-24	123.40	123.40	120.03	120.10	120.10	1,882
2023-08-23	123.54	123.54	121.69	122.82	122.82	10,791
2023-08-22	118.10	123.99	116.49	123.71	123.71	34,605
2023-08-21	110.36	119.46	110.36	118.17	118.17	30,739
2023-08-18	111.52	111.52	110.01	110.43	110.43	31,106
2023-08-17	108.65	112.23	107.41	112.23	112.23	24,761
2023-08-16	105.53	108.36	104.91	108.28	108.28	3,243
2023-08-15	106.81	106.81	104.69	105.04	105.04	19,955
2023-08-14	106.60	107.53	105.43	107.53	107.53	27,718
2023-08-11	105.53	107.40	104.70	107.27	107.27	12,796
2023-08-10	106.00	109.49	105.99	105.99	105.99	20,046
2023-08-09	101.97	107.23	101.77	106.63	106.63	9,923
2023-08-08	98.350	101.97	97.630	101.97	101.97	7,062
2023-08-07	107.08	107.70	95.500	97.975	97.975	20,685
2023-08-04	106.64	107.96	106.64	107.52	107.52	8,023
2023-08-03	104.56	107.80	104.56	106.88	106.88	1,612
2023-08-02	105.58	108.29	104.84	105.32	105.32	2,893
2023-08-01	108.74	108.74	106.43	106.58	106.58	18,889
2023-07-31	107.23	109.88	107.08	109.88	109.88	4,613
2023-07-28	106.75	107.51	105.56	106.89	106.89	4,280
2023-07-27	106.25	106.66	105.04	105.57	105.57	6,371
2023-07-26	107.38	108.41	105.30	105.30	105.30	8,352
2023-07-25	106.85	109.46	106.67	107.83	107.83	7,280
2023-07-24	108.65	108.70	106.33	107.06	107.06	15,319
2023-07-21	108.00	109.36	106.60	108.64	108.64	14,086
2023-07-20	108.85	109.41	108.13	108.48	108.48	22,067
2023-07-19	108.85	110.10	108.10	109.72	109.72	13,563
2023-07-18	107.78	109.09	107.60	107.98	107.98	7,686
2023-07-17	108.79	108.79	106.88	107.73	107.73	16,034
2023-07-14	110.41	110.41	108.37	108.85	108.85	23,887
2023-07-13	110.24	110.24	109.00	109.60	109.60	21,713
2023-07-12	108.75	110.28	107.55	109.98	109.98	17,720
2023-07-11	107.68	107.94	107.49	107.59	107.59	16,837
2023-07-10	107.33	108.90	106.71	107.85	107.85	16,873
2023-07-07	106.30	107.64	105.66	107.24	107.24	11,108
2023-07-06	109.03	109.52	105.86	106.10	106.10	26,572
2023-07-05	108.25	111.89	107.58	109.29	109.29	3,341
2023-07-04	108.07	108.07	108.07	108.07	108.07	23,702
2023-07-03	107.18	108.70	107.11	108.00	108.00	27,230
2023-06-30	107.18	108.53	106.60	108.53	108.53	21,701
2023-06-29	106.25	107.97	106.04	106.71	106.71	21,623
2023-06-28	106.00	106.29	104.90	105.96	105.96	1,376
2023-06-27	106.24	106.24	105.46	106.06	106.06	2,178
2023-06-26	107.63	108.65	106.88	108.19	108.19	1,611
2023-06-23	107.03	107.40	105.58	107.40	107.40	3,436
2023-06-22	107.58	108.21	107.23	107.69	107.69	1,568
2023-06-21	109.48	110.27	107.53	108.40	108.40	10,071
2023-06-20	112.30	112.30	109.58	109.95	109.95	2,250

← NewerPage 14 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.