BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	131.92	131.92	129.62	131.92	131.92	6,831
2023-03-15	130.09	130.09	128.20	130.09	130.09	5,239
2023-03-14	130.38	132.24	130.38	130.38	130.38	1,416
2023-03-13	131.02	131.02	124.72	130.77	130.77	6,414
2023-03-10	128.05	129.02	127.06	128.42	128.42	2,898
2023-03-09	128.88	129.80	128.88	129.58	129.58	923
2023-03-08	129.02	129.02	128.32	128.32	128.32	1,547
2023-03-07	131.69	131.69	129.22	129.45	129.45	1,388
2023-03-06	131.29	132.04	131.29	131.46	131.46	1,908
2023-03-03	130.15	131.58	130.15	130.65	130.65	1,746
2023-03-02	127.49	127.49	125.56	127.49	127.49	1,840
2023-03-01	129.23	130.00	127.05	127.05	127.05	4,798
2023-02-28	130.35	130.62	129.19	129.86	129.86	1,288
2023-02-27	134.00	134.00	130.40	131.35	131.35	1,897
2023-02-24	132.36	132.36	129.67	132.08	132.08	3,994
2023-02-23	135.09	135.09	131.18	133.80	133.80	4,476
2023-02-22	137.88	137.88	134.44	135.58	135.58	1,742
2023-02-21	140.25	141.48	139.24	141.48	141.48	3,277
2023-02-20	138.62	138.62	138.62	138.62	138.62	951
2023-02-17	140.21	140.21	137.86	138.38	138.38	8,612
2023-02-16	144.88	144.88	143.30	143.30	143.30	9,033
2023-02-15	143.43	145.60	142.12	145.60	145.60	1,455
2023-02-14	143.95	143.95	142.51	143.17	143.17	3,089
2023-02-13	141.80	143.64	141.80	143.34	143.34	1,236
2023-02-10	140.35	141.65	140.02	141.65	141.65	1,112
2023-02-09	141.85	143.81	141.85	141.93	141.93	791
2023-02-08	140.89	141.66	140.89	141.05	141.05	7,213
2023-02-07	140.40	140.61	139.17	139.17	139.17	2,627
2023-02-06	141.08	141.98	141.04	141.98	141.98	1,273
2023-02-03	143.68	145.15	143.29	145.12	145.12	973
2023-02-02	144.20	144.56	142.37	144.56	144.56	6,459
2023-02-01	142.05	143.44	139.96	140.91	140.91	3,833
2023-01-31	138.65	144.44	138.05	144.12	144.12	18,067
2023-01-30	140.99	140.99	140.03	140.80	140.80	2,030
2023-01-27	142.16	143.19	142.16	143.14	143.14	2,365
2023-01-26	143.69	143.69	140.74	141.65	141.65	6,405
2023-01-25	143.83	144.55	142.46	144.03	144.03	943
2023-01-24	143.23	143.83	141.42	143.65	143.65	884
2023-01-23	143.28	144.38	142.75	143.43	143.43	2,663
2023-01-20	141.23	142.16	135.00	142.03	142.03	18,730
2023-01-19	143.08	143.68	139.91	141.22	141.22	7,129
2023-01-18	145.08	147.36	143.37	144.80	144.80	4,381
2023-01-17	144.55	145.02	141.40	144.06	144.06	12,972
2023-01-16	145.05	145.05	145.05	145.05	145.05	2,350
2023-01-13	147.58	147.58	146.09	146.12	146.12	1,470
2023-01-12	149.49	149.49	146.46	149.49	149.49	4,232
2023-01-11	152.81	152.81	147.12	148.44	148.44	12,723
2023-01-10	150.03	153.05	150.03	152.53	152.53	2,329
2023-01-09	151.18	152.73	150.00	150.00	150.00	2,953
2023-01-06	146.01	151.84	146.01	151.39	151.39	19,080
2023-01-05	144.98	144.98	144.51	144.98	144.98	3,055
2023-01-04	149.04	149.04	146.07	146.29	146.29	10,060
2023-01-03	150.80	154.60	149.39	149.48	149.48	12,642
2022-12-30	150.46	150.46	146.20	148.01	148.01	2,339
2022-12-29	153.03	155.90	152.96	155.55	155.55	3,432
2022-12-28	159.73	180.10	153.31	155.13	155.13	18,071
2022-12-23	178.53	178.53	174.43	175.63	175.63	8,277
2022-12-22	177.48	177.48	175.13	177.34	177.34	1,194
2022-12-21	173.18	176.82	171.87	175.65	175.65	10,390
2022-12-20	169.63	174.38	166.34	173.65	173.65	77,205

← NewerPage 16 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.