BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	92.250	93.610	91.890	93.600	93.600	1,064
2026-07-28	91.020	92.960	91.020	92.170	92.170	826
2026-07-27	90.250	92.050	86.060	91.820	91.820	7,692
2026-07-24	91.750	92.400	89.140	89.830	89.830	819
2026-07-23	91.250	92.370	90.500	91.790	91.790	365
2026-07-22	92.250	94.000	89.590	91.890	91.890	2,951
2026-07-21	91.750	93.751	91.360	92.320	92.320	10,932
2026-07-20	91.250	92.540	88.630	92.360	92.360	304
2026-07-17	90.750	92.010	90.010	91.870	91.870	406
2026-07-16	90.750	92.580	90.000	91.780	91.780	817
2026-07-15	89.780	92.160	89.780	90.770	90.770	665
2026-07-14	89.000	91.070	88.396	91.013	91.013	598
2026-07-13	90.750	92.160	90.010	90.400	90.400	560
2026-07-10	92.750	95.000	91.000	91.740	91.740	1,332
2026-07-09	93.250	94.980	92.690	92.770	92.770	1,173
2026-07-08	93.250	94.470	92.350	92.750	92.750	718
2026-07-07	93.300	94.770	93.300	94.340	94.340	3,355
2026-07-06	96.250	99.990	93.560	94.990	94.990	1,547
2026-07-03	96.750	96.750	96.750	96.750	96.750	75
2026-07-02	94.250	98.840	93.770	97.030	97.030	5,060
2026-07-01	92.750	95.280	92.280	93.050	93.050	265
2026-06-30	94.250	94.950	93.350	93.540	93.540	2,070
2026-06-29	91.250	93.660	90.580	93.610	93.610	1,786
2026-06-26	89.000	91.040	88.710	89.740	89.740	760
2026-06-25	89.500	91.200	87.550	89.850	89.850	1,667
2026-06-24	90.250	91.110	89.423	90.470	90.470	632
2026-06-23	89.600	91.730	89.600	90.780	90.780	882
2026-06-22	90.250	93.000	89.641	91.489	91.489	576
2026-06-19	91.750	91.750	91.750	91.750	91.750	13
2026-06-18	93.250	93.410	90.200	90.450	90.450	534
2026-06-17	89.500	93.170	89.480	92.580	92.580	782
2026-06-16	90.250	91.800	89.520	90.990	90.990	708
2026-06-15	90.750	92.280	90.490	91.048	91.048	851
2026-06-12	89.500	90.561	88.570	90.440	90.440	1,110
2026-06-11	86.500	89.380	85.940	88.680	88.680	18,942
2026-06-10	85.500	87.400	84.490	86.556	86.556	562
2026-06-09	85.500	87.000	85.000	86.490	86.490	24,780
2026-06-08	87.500	88.750	86.732	86.732	86.732	1,627
2026-06-05	89.500	90.100	88.168	88.180	88.180	1,107
2026-06-04	88.500	90.980	87.989	89.990	89.990	4,489
2026-06-03	89.000	89.980	87.950	88.400	88.400	29,134
2026-06-02	91.250	92.520	88.315	88.537	88.537	2,919
2026-06-01	96.750	99.000	91.500	92.040	92.040	2,833
2026-05-29	93.500	97.310	93.500	96.976	96.976	1,729
2026-05-28	92.750	93.700	91.010	93.220	93.220	501
2026-05-27	92.250	95.670	92.230	93.510	93.510	4,719
2026-05-26	92.250	95.840	90.780	92.940	92.940	1,763
2026-05-22	93.250	93.460	91.690	92.840	92.840	1,023
2026-05-21	90.750	91.930	89.880	91.630	91.630	6,202
2026-05-20	88.000	90.830	87.710	90.705	90.705	1,017
2026-05-19	88.500	91.510	87.720	88.590	88.590	937
2026-05-18	88.500	95.000	87.750	88.020	88.020	2,116
2026-05-15	91.250	92.000	88.630	89.160	89.160	2,651
2026-05-14	92.250	94.240	90.750	91.690	91.690	675
2026-05-13	93.250	94.470	91.390	92.340	92.340	1,556
2026-05-12	93.250	95.000	92.100	93.720	93.720	519
2026-05-11	93.750	100.00	90.930	93.090	93.090	10,889
2026-05-08	92.250	95.990	91.920	95.490	95.490	2,227
2026-05-07	94.250	97.650	92.280	93.130	93.130	5,038
2026-05-06	93.750	96.660	90.550	95.160	95.160	7,756

← NewerPage 2 of 3 · 128 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.