BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 144.25 | 147.00 | 139.07 | 140.35 | 140.35 | 4,419 |
| 2022-06-27 | 140.60 | 143.98 | 138.20 | 142.25 | 142.25 | 17,120 |
| 2022-06-24 | 133.05 | 133.05 | 129.47 | 132.87 | 132.87 | 2,737 |
| 2022-06-23 | 123.53 | 130.28 | 123.53 | 130.05 | 130.05 | 6,021 |
| 2022-06-22 | 122.00 | 126.80 | 117.74 | 125.19 | 125.19 | 12,648 |
| 2022-06-21 | 130.20 | 131.00 | 122.96 | 122.96 | 122.96 | 3,516 |
| 2022-06-17 | 131.25 | 131.25 | 126.19 | 126.19 | 126.19 | 8,439 |
| 2022-06-16 | 134.78 | 134.78 | 126.81 | 129.81 | 129.81 | 3,230 |
| 2022-06-15 | 137.13 | 137.31 | 134.94 | 134.94 | 134.94 | 7,968 |
| 2022-06-14 | 135.68 | 138.48 | 134.83 | 134.87 | 134.87 | 7,289 |
| 2022-06-13 | 141.68 | 141.68 | 133.60 | 136.73 | 136.73 | 9,162 |
| 2022-06-10 | 150.25 | 150.25 | 140.36 | 141.46 | 141.46 | 14,589 |
| 2022-06-09 | 160.85 | 161.91 | 151.45 | 151.45 | 151.45 | 467 |
| 2022-06-08 | 159.58 | 162.34 | 159.28 | 161.04 | 161.04 | 2,620 |
| 2022-06-07 | 158.90 | 161.80 | 157.05 | 159.96 | 159.96 | 2,070 |
| 2022-06-06 | 158.77 | 161.80 | 158.77 | 161.73 | 161.73 | 846 |
| 2022-06-01 | 165.63 | 166.00 | 159.48 | 161.02 | 159.47 | 2,893 |
| 2022-05-31 | 165.43 | 167.43 | 163.50 | 167.43 | 165.82 | 5,582 |
| 2022-05-27 | 158.55 | 167.33 | 157.86 | 164.65 | 163.07 | 3,509 |
| 2022-05-26 | 156.55 | 158.88 | 154.25 | 158.37 | 156.85 | 1,266 |
| 2022-05-25 | 154.55 | 156.97 | 150.71 | 151.23 | 149.77 | 1,166 |
| 2022-05-24 | 162.16 | 162.16 | 154.12 | 155.43 | 153.93 | 4,543 |
| 2022-05-23 | 165.03 | 166.60 | 162.46 | 163.35 | 161.78 | 7,005 |
| 2022-05-20 | 170.15 | 170.38 | 160.13 | 161.64 | 160.08 | 12,601 |
| 2022-05-19 | 158.21 | 169.94 | 158.21 | 167.75 | 166.14 | 9,197 |
| 2022-05-18 | 158.60 | 160.60 | 156.57 | 157.16 | 155.65 | 8,041 |
| 2022-05-17 | 154.60 | 161.00 | 154.60 | 159.66 | 158.12 | 7,472 |
| 2022-05-16 | 157.78 | 157.78 | 150.54 | 152.14 | 150.68 | 1,196 |
| 2022-05-13 | 157.06 | 164.90 | 157.06 | 157.97 | 156.45 | 3,394 |
| 2022-05-12 | 145.45 | 155.03 | 142.89 | 154.48 | 152.99 | 2,651 |
| 2022-05-11 | 144.93 | 155.07 | 142.01 | 150.33 | 148.88 | 3,904 |
| 2022-05-10 | 142.03 | 146.86 | 139.30 | 144.65 | 143.26 | 8,887 |
| 2022-05-09 | 138.14 | 146.13 | 138.14 | 140.22 | 138.87 | 12,000 |
| 2022-05-06 | 141.68 | 141.68 | 134.80 | 136.27 | 134.96 | 6,832 |
| 2022-05-05 | 150.20 | 150.50 | 141.92 | 142.24 | 140.87 | 2,750 |
| 2022-05-04 | 150.40 | 151.76 | 143.40 | 147.25 | 145.83 | 7,772 |
| 2022-05-03 | 146.35 | 151.24 | 145.18 | 150.64 | 149.19 | 2,761 |
| 2022-04-29 | 143.93 | 148.23 | 142.21 | 142.21 | 140.84 | 8,184 |
| 2022-04-28 | 145.50 | 145.73 | 137.60 | 141.75 | 140.39 | 4,001 |
| 2022-04-27 | 146.90 | 150.00 | 143.91 | 146.09 | 144.68 | 3,000 |
| 2022-04-26 | 153.73 | 154.80 | 146.92 | 148.35 | 146.92 | 2,757 |
| 2022-04-25 | 146.60 | 154.09 | 145.34 | 153.62 | 152.14 | 15,320 |
| 2022-04-22 | 149.98 | 150.18 | 145.90 | 145.90 | 144.50 | 1,218 |
| 2022-04-21 | 154.88 | 155.24 | 147.76 | 148.14 | 146.71 | 2,200 |
| 2022-04-20 | 158.33 | 158.45 | 152.23 | 154.99 | 153.50 | 15,252 |
| 2022-04-19 | 161.00 | 161.00 | 154.72 | 158.51 | 156.98 | 9,786 |
| 2022-04-14 | 178.60 | 181.18 | 175.69 | 177.06 | 175.36 | 10,655 |
| 2022-04-13 | 169.75 | 180.29 | 167.63 | 178.07 | 176.36 | 7,961 |
| 2022-04-12 | 168.03 | 171.43 | 165.76 | 166.09 | 164.49 | 4,470 |
| 2022-04-11 | 168.88 | 171.89 | 164.58 | 170.59 | 168.95 | 8,379 |
| 2022-04-08 | 167.00 | 173.50 | 167.00 | 170.81 | 169.17 | 8,010 |
| 2022-04-07 | 168.50 | 170.35 | 161.73 | 165.03 | 163.44 | 14,885 |
| 2022-04-06 | 176.03 | 176.03 | 164.91 | 165.25 | 163.66 | 6,705 |
| 2022-04-05 | 184.73 | 185.57 | 181.32 | 182.30 | 180.55 | 4,985 |
| 2022-04-04 | 180.48 | 185.88 | 180.48 | 184.82 | 183.04 | 4,852 |
| 2022-04-01 | 169.93 | 177.86 | 167.88 | 177.86 | 176.14 | 3,528 |
| 2022-03-31 | 175.60 | 175.60 | 168.92 | 170.30 | 168.66 | 35,476 |
| 2022-03-30 | 175.00 | 189.29 | 174.62 | 177.70 | 175.99 | 31,516 |
| 2022-03-29 | 167.33 | 174.40 | 167.33 | 173.66 | 171.99 | 620 |
| 2022-03-28 | 163.00 | 168.27 | 159.74 | 163.05 | 161.48 | 17,368 |
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.