BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	112.74	114.39	112.74	113.17	113.17	525
2025-08-15	113.50	114.10	112.03	113.50	113.50	577
2025-08-14	112.50	112.59	110.60	112.06	112.06	382
2025-08-13	111.31	113.05	111.31	112.86	112.86	1,493
2025-08-12	109.50	112.77	109.08	110.54	110.54	501
2025-08-11	111.50	115.63	109.03	109.10	109.10	1,396
2025-08-08	112.50	113.42	111.00	111.93	111.93	648
2025-08-07	111.50	113.70	111.40	112.42	112.42	3,505
2025-08-06	110.50	111.28	108.79	110.01	110.01	2,151
2025-08-05	111.50	111.98	108.95	110.83	110.83	3,015
2025-08-04	109.85	114.60	109.85	110.66	110.66	3,314
2025-08-01	106.50	107.43	104.72	106.56	106.56	2,821
2025-07-31	109.50	110.00	107.65	107.93	107.93	3,362
2025-07-30	111.50	112.98	111.31	111.72	111.72	1,370
2025-07-29	112.50	113.71	109.69	110.34	110.34	5,607
2025-07-28	115.50	116.98	113.07	113.38	113.38	20,863
2025-07-25	114.50	115.16	113.58	115.05	115.05	20,670
2025-07-24	113.50	114.62	113.18	114.06	114.06	30,368
2025-07-23	111.50	114.94	111.42	113.12	113.12	1,907
2025-07-22	108.50	110.34	108.30	109.88	109.88	565
2025-07-21	109.50	110.84	108.65	109.63	109.63	2,450
2025-07-18	111.50	112.00	109.58	109.72	109.72	1,637
2025-07-17	111.50	112.50	110.70	111.45	111.45	20,462
2025-07-16	110.50	112.04	109.30	111.81	111.81	539
2025-07-15	111.50	111.96	108.77	109.97	109.97	1,024
2025-07-14	111.50	112.98	109.87	111.43	111.43	1,275
2025-07-11	112.50	113.89	112.14	112.52	112.52	20,866
2025-07-10	111.51	113.50	111.51	112.02	112.02	20,483
2025-07-09	111.50	113.06	110.72	111.50	111.50	997
2025-07-08	110.50	112.15	110.45	111.92	111.92	2,435
2025-07-07	110.50	111.72	109.20	109.36	109.36	1,270
2025-07-04	107.50	107.50	107.50	107.50	107.50	37
2025-07-03	107.79	111.18	107.79	110.02	110.02	21,484
2025-07-02	107.50	107.92	106.35	107.92	107.92	1,468
2025-07-01	106.50	109.64	105.98	108.93	108.93	1,128
2025-06-30	106.50	108.17	106.41	106.72	106.72	1,029
2025-06-27	106.50	107.66	106.00	106.62	106.62	1,462
2025-06-26	105.50	106.51	104.30	106.09	106.09	413
2025-06-25	105.00	105.00	102.80	103.60	103.60	3,110
2025-06-24	104.50	104.98	103.32	104.64	104.64	1,766
2025-06-23	105.50	107.00	101.97	103.08	103.08	13,353
2025-06-20	104.50	106.64	104.20	106.64	106.64	1,525
2025-06-19	105.50	105.50	105.50	105.50	105.50	39
2025-06-18	104.50	104.94	102.22	103.70	103.70	706
2025-06-17	105.50	106.15	104.31	105.04	105.04	755
2025-06-16	108.50	109.01	105.90	106.06	106.06	2,356
2025-06-13	105.05	107.50	105.05	106.33	106.33	7,803
2025-06-12	105.50	108.00	103.21	105.97	105.97	7,056
2025-06-11	107.50	107.88	106.25	106.96	106.96	1,742
2025-06-10	108.50	110.25	105.94	105.94	105.94	10,803
2025-06-09	109.50	110.00	108.14	109.00	109.00	4,035
2025-06-06	110.50	111.24	108.55	109.41	109.41	2,729
2025-06-05	111.50	112.58	110.00	110.06	110.06	23,044
2025-06-04	115.50	118.09	111.59	111.82	111.82	35,617
2025-06-03	116.50	125.70	114.56	116.55	116.55	97,311
2025-06-02	100.00	115.86	100.00	115.13	115.13	12,430
2025-05-30	99.750	100.50	93.880	95.880	95.880	986
2025-05-29	98.000	100.08	96.836	100.08	100.08	276
2025-05-28	98.060	98.060	97.270	97.822	97.822	603
2025-05-27	99.500	99.500	98.000	98.406	98.406	425

← NewerPage 6 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.