BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	93.750	96.660	90.550	95.160	95.160	7,756
2026-05-05	99.750	100.99	92.760	95.350	95.350	3,182
2026-05-01	99.750	100.00	95.000	98.750	98.750	1,959
2026-04-30	100.75	104.98	98.620	103.63	103.63	267
2026-04-29	101.50	102.57	99.965	99.970	99.970	433
2026-04-28	101.50	102.90	100.64	100.96	100.96	1,097
2026-04-27	105.50	107.21	102.01	102.71	102.71	1,120
2026-04-24	105.50	106.84	103.98	105.44	105.44	6,244
2026-04-23	108.50	111.41	105.00	105.00	105.00	1,104
2026-04-22	111.50	112.90	108.57	110.67	110.67	1,989
2026-04-21	104.50	111.17	101.93	110.68	110.68	4,500
2026-04-20	100.75	105.00	99.300	104.74	104.74	8,307
2026-04-17	102.50	105.00	98.760	103.54	103.54	3,127
2026-04-16	99.750	101.57	96.470	101.57	101.57	1,140
2026-04-15	98.000	100.19	97.500	99.710	99.710	1,055
2026-04-14	96.750	99.900	95.760	99.050	99.050	887
2026-04-13	95.250	97.980	93.320	97.480	97.480	1,231
2026-04-10	91.750	95.290	91.440	95.290	95.290	7,674
2026-04-09	91.250	92.990	90.440	91.870	91.870	968
2026-04-08	91.750	92.830	90.750	91.840	91.840	2,742
2026-04-07	90.250	93.300	87.560	89.310	89.310	731
2026-04-02	88.000	90.400	86.730	90.125	90.125	1,198
2026-04-01	89.500	90.633	88.781	90.147	90.147	608
2026-03-31	86.000	89.070	85.600	89.070	89.070	828
2026-03-30	85.500	88.300	81.020	84.960	84.960	447
2026-03-27	87.000	89.480	85.810	85.810	85.810	904
2026-03-26	87.500	89.397	87.500	88.090	88.090	16,894
2026-03-25	88.500	89.880	87.000	88.630	88.630	1,708
2026-03-24	89.120	89.120	86.180	87.500	87.500	12,850
2026-03-23	89.500	90.720	85.760	89.600	89.600	24,057
2026-03-20	89.750	89.750	87.650	87.810	87.810	19,111
2026-03-19	89.000	91.060	87.390	88.660	88.660	2,810
2026-03-18	94.250	96.950	90.530	90.640	90.640	2,307
2026-03-17	90.330	95.045	90.330	94.760	94.760	3,251
2026-03-16	91.250	93.030	88.500	91.342	91.342	1,993
2026-03-13	90.750	91.800	87.710	91.376	91.376	16,904
2026-03-12	88.665	91.800	88.665	88.945	88.945	60,226
2026-03-11	85.000	92.504	83.940	90.474	90.474	75,472
2026-03-10	103.50	104.99	79.510	84.068	84.068	212,527
2026-03-09	99.000	102.00	98.000	101.99	101.99	956
2026-03-06	101.50	105.23	98.750	101.09	101.09	5,018
2026-03-05	102.50	103.54	99.401	99.760	99.760	701
2026-03-04	100.50	103.87	100.00	102.99	102.99	809
2026-03-03	104.50	107.50	97.590	102.02	102.02	8,131
2026-03-02	108.50	112.53	105.50	108.84	108.84	2,239
2026-02-27	108.85	111.74	108.85	109.75	109.75	497
2026-02-26	109.50	109.67	107.84	109.03	109.03	844
2026-02-25	110.50	112.06	110.17	111.17	111.17	858
2026-02-24	109.50	112.80	108.50	110.84	110.84	652
2026-02-23	109.50	112.25	108.13	109.34	109.34	1,421
2026-02-20	109.50	110.42	107.73	109.82	109.82	669
2026-02-19	107.50	110.03	106.00	110.03	110.03	678
2026-02-18	106.50	108.77	105.67	107.55	107.55	634
2026-02-17	105.50	108.74	105.20	106.60	106.60	870
2026-02-16	106.50	106.50	106.50	106.50	106.50	110
2026-02-13	106.50	107.63	106.06	106.55	106.55	764
2026-02-12	109.50	110.00	106.33	107.07	107.07	853
2026-02-11	108.50	109.33	106.85	108.91	108.91	1,015
2026-02-10	109.41	112.54	109.41	110.89	110.89	1,027
2026-02-09	107.50	110.74	106.00	109.68	109.68	627

← NewerPage 3 of 21 · 1,251 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.