BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	128.20	132.39	126.80	128.31	128.31	2,715
2022-09-23	128.30	129.45	127.53	127.53	127.53	4,196
2022-09-22	128.75	131.58	126.81	131.58	131.58	10,571
2022-09-21	132.60	133.37	131.17	131.60	131.60	5,674
2022-09-20	132.80	136.61	128.00	131.71	131.71	9,056
2022-09-16	142.15	144.22	141.51	143.30	143.30	3,646
2022-09-15	145.68	145.68	143.69	144.90	144.90	4,661
2022-09-14	142.45	145.13	142.30	145.13	145.13	1,683
2022-09-13	144.89	144.89	142.90	143.11	143.11	5,126
2022-09-12	150.51	150.51	148.81	149.33	149.33	5,451
2022-09-09	147.53	151.56	147.51	150.36	150.36	1,045
2022-09-08	142.90	147.62	142.74	146.99	146.99	2,391
2022-09-07	139.28	142.90	137.16	142.90	142.90	1,753
2022-09-06	146.14	146.14	138.86	138.88	138.88	4,710
2022-09-02	147.90	149.54	147.90	148.07	148.07	846
2022-09-01	144.50	146.73	144.41	146.73	146.73	4,346
2022-08-31	147.53	150.00	145.01	145.63	145.63	2,920
2022-08-30	147.00	147.00	145.38	146.22	146.22	4,302
2022-08-26	147.26	147.26	144.26	144.26	144.26	4,311
2022-08-25	148.35	149.02	145.99	147.62	147.62	3,399
2022-08-24	147.83	148.97	145.99	147.43	147.43	268
2022-08-23	148.65	149.88	147.72	147.95	147.95	4,648
2022-08-22	146.75	150.03	146.75	148.62	148.62	3,549
2022-08-19	147.43	149.27	145.05	147.93	147.93	3,087
2022-08-18	152.35	152.62	147.16	148.65	148.65	57,472
2022-08-17	158.28	158.28	150.50	153.87	153.87	3,041
2022-08-16	162.45	164.43	158.10	159.96	159.96	3,652
2022-08-15	161.58	163.13	161.30	162.70	162.70	2,444
2022-08-12	161.08	161.42	158.99	161.42	161.42	4,552
2022-08-11	161.28	165.80	160.82	160.82	160.82	5,821
2022-08-10	157.25	162.00	157.25	158.47	158.47	4,662
2022-08-09	166.40	166.97	158.03	158.03	158.03	8,053
2022-08-08	181.99	181.99	162.53	164.15	164.15	19,448
2022-08-05	181.18	183.50	177.99	183.09	183.09	16,952
2022-08-04	174.86	180.43	174.86	179.60	179.60	11,531
2022-08-03	168.74	178.39	168.74	176.68	176.68	11,446
2022-08-02	161.38	165.78	161.02	164.25	164.25	2,667
2022-08-01	164.80	169.80	163.59	165.89	165.89	3,701
2022-07-29	164.25	165.54	162.12	163.49	163.49	3,528
2022-07-28	156.00	164.57	154.82	163.99	163.99	8,902
2022-07-27	158.30	159.51	154.48	156.39	156.39	3,013
2022-07-26	161.53	161.75	157.65	160.84	160.84	1,994
2022-07-25	161.33	163.28	159.01	162.19	162.19	3,723
2022-07-22	165.04	165.04	160.20	160.20	160.20	3,303
2022-07-21	163.73	169.65	162.68	166.47	166.47	3,331
2022-07-20	163.33	167.67	162.29	162.58	162.58	9,421
2022-07-19	160.60	165.50	160.25	164.93	164.93	7,327
2022-07-18	163.00	163.28	160.21	160.21	160.21	1,885
2022-07-15	156.00	161.39	155.05	160.95	160.95	22,484
2022-07-14	164.94	164.94	155.87	156.84	156.84	2,579
2022-07-13	165.18	169.68	160.41	168.40	168.40	10,872
2022-07-12	165.48	165.48	161.33	163.00	163.00	3,228
2022-07-11	168.75	170.86	167.15	168.78	168.78	6,547
2022-07-08	168.05	172.44	165.50	169.33	169.33	10,042
2022-07-07	159.93	169.25	159.93	166.93	166.93	5,735
2022-07-06	158.90	158.97	156.25	158.97	158.97	10,690
2022-07-05	158.45	162.52	149.91	159.08	159.08	24,938
2022-07-01	148.00	156.49	148.00	155.70	155.70	9,120
2022-06-30	144.60	153.85	142.51	152.09	152.09	11,893
2022-06-29	139.48	142.54	137.26	141.51	141.51	9,221

← NewerPage 18 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.