BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	173.76	173.76	169.80	170.81	170.81	13,969
2022-12-16	179.46	179.46	176.82	178.26	178.26	15,818
2022-12-15	183.93	188.72	179.37	180.64	180.64	12,200
2022-12-14	177.53	187.88	176.35	184.27	184.27	26,062
2022-12-13	166.75	182.57	166.75	178.47	178.47	281,863
2022-12-12	169.26	169.26	165.39	167.15	167.15	3,854
2022-12-09	171.08	172.65	169.54	170.09	170.09	5,261
2022-12-08	163.63	168.74	162.42	168.62	168.62	6,174
2022-12-07	161.18	165.36	160.84	163.00	163.00	3,133
2022-12-06	165.63	169.54	158.82	158.82	158.82	7,672
2022-12-05	168.10	170.89	166.30	167.07	167.07	140,243
2022-12-02	168.30	168.30	167.55	168.30	168.30	5,230
2022-12-01	166.95	170.13	162.00	168.10	168.10	2,334
2022-11-30	164.15	166.03	156.35	165.86	165.86	105,190
2022-11-29	161.28	165.41	160.05	163.53	163.53	20,860
2022-11-28	157.23	166.12	157.23	162.28	162.28	25,726
2022-11-25	156.54	156.54	154.78	155.42	155.42	22,094
2022-11-24	157.07	157.07	157.07	157.07	157.07	150,244
2022-11-23	158.00	158.13	156.34	156.58	156.58	11,399
2022-11-22	155.93	160.16	153.11	157.48	157.48	107,581
2022-11-21	164.30	164.91	160.25	160.29	160.29	51,150
2022-11-18	165.19	166.82	165.19	165.31	165.31	9,517
2022-11-17	164.20	164.20	159.37	164.06	164.06	12,210
2022-11-16	162.70	166.19	162.70	165.29	165.29	10,795
2022-11-15	159.28	164.29	158.40	162.07	162.07	35,670
2022-11-14	153.33	161.06	152.03	159.64	159.64	23,260
2022-11-11	155.06	155.06	147.44	154.56	154.56	108,085
2022-11-10	158.95	159.90	150.75	155.40	155.40	137,645
2022-11-09	158.60	161.50	158.55	159.74	159.74	13,851
2022-11-08	160.55	162.93	157.00	160.59	160.59	10,673
2022-11-07	151.00	160.63	151.00	160.48	160.48	28,179
2022-11-04	148.75	156.00	148.75	152.56	152.56	55,492
2022-11-03	145.18	145.18	133.85	143.97	143.97	6,735
2022-11-02	142.56	145.52	142.56	144.80	144.80	12,838
2022-11-01	141.59	148.55	141.59	143.75	143.75	9,637
2022-10-31	137.31	140.57	137.31	138.07	138.07	8,835
2022-10-28	134.43	138.08	134.43	137.91	137.91	2,907
2022-10-27	136.17	136.17	133.37	134.25	134.25	2,402
2022-10-26	136.20	139.76	135.20	136.73	136.73	2,717
2022-10-25	134.20	139.00	133.98	136.50	136.50	115,918
2022-10-24	131.53	133.05	129.23	132.63	132.63	5,780
2022-10-21	121.83	130.61	121.83	130.42	130.42	12,399
2022-10-20	122.20	124.01	120.47	120.78	120.78	5,677
2022-10-19	132.05	132.05	123.64	123.66	123.66	10,352
2022-10-18	140.35	140.35	135.60	135.63	135.63	4,291
2022-10-17	137.48	138.98	134.67	138.86	138.86	1,721
2022-10-14	139.89	139.89	135.70	136.78	136.78	3,406
2022-10-13	136.45	142.09	131.68	141.56	141.56	5,789
2022-10-12	133.63	139.46	133.63	135.91	135.91	3,730
2022-10-11	135.04	135.04	128.50	132.13	132.13	5,628
2022-10-10	133.93	136.97	133.20	135.21	135.21	8,574
2022-10-07	137.63	137.63	136.29	136.52	136.52	14,052
2022-10-06	137.38	138.61	135.63	137.63	137.63	17,803
2022-10-05	136.85	137.93	135.53	137.27	137.27	4,661
2022-10-04	138.00	140.12	136.84	138.28	138.28	10,022
2022-10-03	135.24	137.92	135.24	136.74	136.74	3,123
2022-09-30	134.85	136.24	133.03	135.86	135.86	3,987
2022-09-29	131.96	134.01	131.96	132.50	132.50	3,734
2022-09-28	129.67	135.39	129.67	133.05	133.05	5,052
2022-09-27	128.90	133.19	128.00	129.96	129.96	4,686

← NewerPage 17 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.