BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	113.33	113.33	113.33	113.33	113.33	17,307
2023-06-16	113.23	115.24	112.30	112.84	112.84	19,926
2023-06-15	111.88	113.69	111.10	113.60	113.60	15,616
2023-06-14	115.33	115.67	111.47	111.47	111.47	23,179
2023-06-13	109.88	116.29	109.88	115.38	115.38	6,905
2023-06-12	109.08	110.48	108.74	109.20	109.20	6,738
2023-06-09	109.08	110.16	108.89	109.52	109.52	4,117
2023-06-08	109.68	110.13	108.72	109.21	109.21	5,692
2023-06-07	109.56	110.51	109.56	109.76	109.76	11,374
2023-06-06	108.65	110.26	107.84	110.00	110.00	3,617
2023-06-05	108.50	108.83	107.82	108.74	108.74	8,151
2023-06-02	107.00	109.47	107.00	108.16	108.16	5,076
2023-06-01	104.78	104.78	103.47	104.61	104.61	4,195
2023-05-31	104.15	105.60	103.85	105.25	105.25	2,045
2023-05-30	105.16	105.16	103.20	104.04	104.04	3,334
2023-05-26	108.20	109.55	104.79	105.44	105.44	18,657
2023-05-25	112.07	112.07	108.83	109.65	109.65	99,731
2023-05-24	115.93	117.00	110.77	112.28	112.28	19,375
2023-05-23	107.83	118.00	107.68	118.00	118.00	30,002
2023-05-22	106.10	108.81	106.10	108.81	108.81	4,435
2023-05-19	105.32	107.32	105.32	107.32	107.32	2,484
2023-05-18	105.03	105.54	104.08	104.68	104.68	5,673
2023-05-17	107.20	108.26	107.20	107.41	107.41	10,480
2023-05-16	108.05	108.16	105.40	105.40	105.40	22,586
2023-05-15	105.08	107.33	104.51	107.25	107.25	15,099
2023-05-12	103.01	105.95	103.01	105.63	105.63	2,612
2023-05-11	101.72	102.69	100.92	102.47	102.47	13,089
2023-05-10	103.03	104.22	101.50	103.18	103.18	13,552
2023-05-09	105.88	105.88	102.47	103.05	103.05	7,750
2023-05-05	107.73	107.76	106.75	107.55	107.55	17,105
2023-05-04	109.58	109.86	108.59	108.94	108.94	17,104
2023-05-03	110.55	110.79	109.00	110.42	110.42	8,230
2023-05-02	111.68	113.24	110.52	111.01	111.01	1,032
2023-04-28	113.33	114.69	110.38	114.61	114.61	3,899
2023-04-27	110.80	110.86	109.52	110.78	110.78	11,236
2023-04-26	114.20	114.23	109.99	110.23	110.23	3,793
2023-04-25	116.47	116.47	114.99	115.27	115.27	4,760
2023-04-24	116.20	116.74	111.75	116.74	116.74	23,104
2023-04-21	120.59	120.59	118.28	119.96	119.96	5,225
2023-04-20	121.30	122.44	121.30	122.07	122.07	4,702
2023-04-17	128.17	128.17	124.48	125.45	125.45	13,327
2023-04-14	130.30	131.29	128.21	128.21	128.21	4,038
2023-04-13	126.87	129.43	126.87	129.43	129.43	3,143
2023-04-12	126.53	128.30	126.53	128.30	128.30	2,560
2023-04-11	127.10	127.10	125.54	127.10	127.10	2,829
2023-04-06	125.88	128.13	125.80	128.02	128.02	985
2023-04-05	127.05	127.05	125.29	126.02	126.02	1,347
2023-04-04	130.20	130.62	125.15	126.13	126.13	6,162
2023-04-03	124.15	127.78	124.15	127.27	127.27	6,469
2023-03-31	122.80	124.10	122.80	123.60	123.60	10,292
2023-03-30	123.18	123.48	121.49	121.88	121.88	2,876
2023-03-29	123.18	123.83	122.77	123.53	123.53	1,630
2023-03-28	122.50	124.48	122.38	122.84	122.84	13,380
2023-03-27	128.95	129.44	120.24	127.01	127.01	12,364
2023-03-24	128.86	128.86	127.39	127.39	127.39	1,529
2023-03-23	135.25	135.25	129.00	129.00	129.00	1,276
2023-03-22	134.01	136.82	134.01	135.14	135.14	2,811
2023-03-21	132.60	134.45	132.60	133.63	133.63	2,708
2023-03-20	131.49	131.49	128.58	131.42	131.42	1,592
2023-03-17	131.91	131.91	130.00	130.13	130.13	1,867

← NewerPage 15 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.