BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	170.32	170.32	159.61	161.79	160.23	4,026
2022-03-24	171.53	171.53	165.50	170.41	168.77	3,428
2022-03-23	170.35	170.35	165.85	165.98	164.38	6,905
2022-03-22	174.00	174.59	164.27	174.59	172.91	6,910
2022-03-21	175.60	175.60	169.66	169.66	168.03	6,610
2022-03-18	165.75	179.47	165.75	171.86	170.21	7,055
2022-03-17	160.48	166.30	160.48	165.78	164.18	94,839
2022-03-16	147.40	160.93	147.40	160.93	159.38	9,477
2022-03-15	154.50	155.17	141.00	144.18	142.79	9,350
2022-03-14	141.50	159.84	138.68	154.35	152.86	17,447
2022-03-11	137.50	145.34	137.44	139.34	138.00	2,738
2022-03-10	139.71	139.71	136.04	136.35	135.04	4,840
2022-03-09	134.63	144.05	134.63	142.49	141.12	9,980
2022-03-08	123.00	133.40	121.37	130.10	128.85	6,820
2022-03-07	131.00	134.63	127.35	130.14	128.89	15,466
2022-03-04	138.67	138.67	135.60	137.67	136.34	5,299
2022-03-03	146.00	147.56	139.96	142.34	140.97	2,421
2022-03-02	145.50	147.60	140.76	147.60	146.18	19,775
2022-03-01	150.00	153.30	147.79	147.79	146.37	6,874
2022-02-28	147.00	155.00	145.00	150.28	148.83	10,355
2022-02-25	150.12	158.49	150.12	150.12	148.68	4,252
2022-02-24	139.50	152.67	139.50	148.88	147.45	25,062
2022-02-23	151.92	151.92	141.99	142.90	141.52	8,806
2022-02-22	147.46	153.81	147.46	147.52	146.10	36,504
2022-02-18	157.50	158.95	152.15	156.58	155.07	11,182
2022-02-17	164.00	166.93	161.18	161.83	160.27	8,141
2022-02-16	164.50	167.57	158.69	166.38	164.78	18,336
2022-02-15	155.37	163.72	155.37	163.57	162.00	7,218
2022-02-14	164.80	164.80	154.08	154.72	153.23	22,375
2022-02-11	169.00	173.92	167.93	170.70	169.06	11,226
2022-02-10	171.00	175.20	163.88	171.38	169.73	16,691
2022-02-09	159.60	171.28	159.60	169.59	167.96	9,951
2022-02-08	173.00	173.20	156.53	159.46	157.93	17,905
2022-02-07	176.49	176.49	171.76	173.66	171.99	6,020
2022-02-04	177.32	177.32	173.04	174.99	173.31	1,743
2022-02-03	177.00	178.87	171.41	176.34	174.64	22,416
2022-02-02	183.00	183.00	175.77	177.97	176.26	10,004
2022-02-01	176.50	182.96	174.82	178.15	176.44	13,894
2022-01-31	164.22	170.68	164.22	170.38	168.74	14,106
2022-01-28	156.50	161.45	151.26	158.16	156.64	14,506
2022-01-27	163.50	165.99	153.13	155.55	154.05	20,071
2022-01-26	162.50	167.41	160.11	167.11	165.50	25,746
2022-01-25	152.75	166.48	152.75	159.64	158.10	47,938
2022-01-24	148.23	148.23	135.34	146.31	144.90	94,289
2022-01-21	156.00	157.50	146.10	148.79	147.36	41,740
2022-01-20	166.00	166.83	159.89	160.13	158.59	7,233
2022-01-19	165.00	175.87	165.00	166.65	165.05	108,600
2022-01-18	185.90	185.90	168.03	171.56	169.91	49,179
2022-01-14	205.57	205.57	194.96	198.28	196.37	30,079
2022-01-13	218.00	220.70	207.21	209.11	207.10	21,226
2022-01-12	220.00	220.71	215.00	218.04	215.94	11,229
2022-01-11	228.25	228.25	216.83	219.80	217.68	20,206
2022-01-10	213.00	227.77	202.13	224.87	222.71	21,936
2022-01-07	214.00	217.74	209.60	210.84	208.81	26,576
2022-01-06	216.50	216.50	198.14	213.57	211.51	26,501
2022-01-05	224.00	231.00	215.50	215.88	213.80	27,767
2022-01-04	233.09	233.09	220.00	221.10	218.97	89,930
2021-12-31	256.00	263.01	251.51	259.38	256.88	1,461
2021-12-30	241.00	255.84	238.00	255.84	253.38	11,877
2021-12-29	241.00	244.22	232.35	243.21	240.87	18,824

← NewerPage 20 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.