BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 255.29 | 255.29 | 255.29 | 255.29 | 252.83 | 313 |
| 2021-12-23 | 261.00 | 261.00 | 250.05 | 256.26 | 253.79 | 22,496 |
| 2021-12-22 | 271.00 | 275.44 | 256.18 | 256.99 | 254.52 | 19,154 |
| 2021-12-21 | 280.41 | 280.41 | 266.22 | 273.79 | 271.15 | 8,861 |
| 2021-12-20 | 281.00 | 301.00 | 276.66 | 281.30 | 278.59 | 8,125 |
| 2021-12-17 | 285.00 | 286.46 | 272.14 | 285.80 | 283.05 | 15,817 |
| 2021-12-16 | 290.10 | 290.10 | 281.27 | 286.05 | 283.30 | 15,124 |
| 2021-12-15 | 274.00 | 289.80 | 271.51 | 284.70 | 281.96 | 11,577 |
| 2021-12-14 | 276.77 | 276.77 | 261.00 | 273.88 | 271.24 | 19,586 |
| 2021-12-13 | 269.00 | 286.52 | 264.20 | 283.68 | 280.95 | 12,639 |
| 2021-12-10 | 270.66 | 270.66 | 253.13 | 260.36 | 257.85 | 15,473 |
| 2021-12-09 | 298.00 | 298.54 | 283.91 | 285.50 | 282.75 | 16,819 |
| 2021-12-08 | 286.00 | 315.16 | 283.46 | 295.18 | 292.34 | 42,525 |
| 2021-12-07 | 293.00 | 297.02 | 285.01 | 291.15 | 288.35 | 26,708 |
| 2021-12-06 | 328.83 | 328.83 | 276.33 | 284.50 | 281.76 | 38,459 |
| 2021-12-03 | 336.00 | 345.09 | 328.87 | 342.61 | 339.31 | 26,393 |
| 2021-12-02 | 334.48 | 334.48 | 308.34 | 326.74 | 323.60 | 57,430 |
| 2021-12-01 | 346.80 | 346.80 | 330.74 | 341.30 | 338.02 | 32,042 |
| 2021-11-30 | 355.00 | 358.75 | 327.24 | 355.11 | 351.70 | 26,785 |
| 2021-11-29 | 370.00 | 374.09 | 347.69 | 362.30 | 358.81 | 34,050 |
| 2021-11-26 | 324.00 | 371.96 | 324.00 | 351.41 | 348.03 | 108,915 |
| 2021-11-24 | 304.00 | 305.93 | 292.20 | 304.28 | 301.35 | 11,735 |
| 2021-11-23 | 316.98 | 316.98 | 292.35 | 304.08 | 301.15 | 24,351 |
| 2021-11-22 | 298.00 | 321.09 | 292.74 | 320.04 | 316.96 | 46,369 |
| 2021-11-19 | 273.30 | 288.27 | 273.30 | 288.27 | 285.50 | 22,241 |
| 2021-11-18 | 275.00 | 280.07 | 266.00 | 268.74 | 266.15 | 19,537 |
| 2021-11-17 | 263.00 | 269.31 | 258.05 | 266.50 | 263.93 | 22,951 |
| 2021-11-16 | 254.00 | 262.27 | 244.79 | 260.66 | 258.15 | 26,822 |
| 2021-11-15 | 242.00 | 248.98 | 239.42 | 247.37 | 244.99 | 12,114 |
| 2021-11-12 | 233.00 | 236.74 | 231.92 | 235.08 | 232.82 | 26,857 |
| 2021-11-11 | 239.00 | 240.00 | 228.86 | 233.41 | 231.16 | 17,573 |
| 2021-11-10 | 232.00 | 244.50 | 227.88 | 235.70 | 233.43 | 47,514 |
| 2021-11-09 | 251.00 | 253.00 | 224.00 | 232.12 | 229.89 | 81,441 |
| 2021-11-08 | 232.00 | 242.00 | 227.50 | 239.50 | 237.19 | 37,831 |
| 2021-11-05 | 255.80 | 255.80 | 208.00 | 217.16 | 215.07 | 134,754 |
| 2021-11-04 | 284.34 | 284.34 | 264.11 | 270.24 | 267.64 | 24,611 |
| 2021-11-03 | 295.00 | 297.00 | 283.68 | 295.54 | 292.70 | 28,428 |
| 2021-11-02 | 277.11 | 286.59 | 277.11 | 285.18 | 282.44 | 22,415 |
| 2021-11-01 | 278.00 | 282.98 | 269.82 | 272.43 | 269.81 | 10,619 |
| 2021-10-29 | 283.00 | 284.89 | 272.82 | 276.00 | 273.34 | 8,605 |
| 2021-10-28 | 283.00 | 286.81 | 277.93 | 279.61 | 276.92 | 7,193 |
| 2021-10-27 | 298.00 | 298.00 | 280.99 | 283.85 | 281.12 | 23,601 |
| 2021-10-26 | 298.00 | 304.44 | 291.22 | 293.89 | 291.06 | 45,775 |
| 2021-10-25 | 275.80 | 293.43 | 275.80 | 289.94 | 287.15 | 43,149 |
← NewerPage 21 of 21 · 1,244 trading days
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.