BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 98.200 | 98.200 | 96.450 | 97.470 | 97.470 | 910 |
| 2025-05-22 | 98.000 | 99.090 | 97.600 | 99.044 | 99.044 | 740 |
| 2025-05-21 | 100.75 | 101.44 | 98.000 | 98.610 | 98.610 | 1,820 |
| 2025-05-20 | 96.750 | 104.52 | 96.410 | 102.22 | 102.22 | 2,214 |
| 2025-05-19 | 94.359 | 98.754 | 94.359 | 97.880 | 97.880 | 1,165 |
| 2025-05-16 | 92.750 | 93.188 | 92.000 | 92.680 | 92.680 | 1,531 |
| 2025-05-15 | 92.750 | 93.610 | 90.000 | 91.866 | 91.866 | 2,215 |
| 2025-05-14 | 94.750 | 95.590 | 93.250 | 93.280 | 93.280 | 1,314 |
| 2025-05-13 | 96.250 | 97.240 | 95.730 | 96.745 | 96.745 | 675 |
| 2025-05-12 | 92.750 | 97.165 | 91.400 | 97.165 | 97.165 | 51,026 |
| 2025-05-09 | 95.250 | 95.413 | 93.500 | 93.760 | 93.760 | 71,048 |
| 2025-05-08 | 93.750 | 95.456 | 92.257 | 95.014 | 95.014 | 31,142 |
| 2025-05-07 | 97.750 | 99.110 | 93.280 | 93.280 | 93.280 | 1,241 |
| 2025-05-06 | 100.67 | 100.67 | 95.200 | 95.500 | 95.500 | 1,855 |
| 2025-05-02 | 103.73 | 106.12 | 103.73 | 104.50 | 104.50 | 916 |
| 2025-05-01 | 103.50 | 104.00 | 100.05 | 101.82 | 101.82 | 1,058 |
| 2025-04-30 | 105.17 | 105.17 | 102.14 | 103.96 | 103.96 | 1,881 |
| 2025-04-29 | 104.50 | 107.27 | 103.47 | 105.35 | 105.35 | 2,125 |
| 2025-04-28 | 102.50 | 108.80 | 102.05 | 104.80 | 104.80 | 4,226 |
| 2025-04-25 | 118.73 | 118.73 | 93.465 | 98.424 | 98.424 | 5,630 |
| 2025-04-24 | 113.56 | 118.06 | 113.56 | 117.45 | 117.45 | 1,145 |
| 2025-04-23 | 108.00 | 119.60 | 108.00 | 115.89 | 115.89 | 10,815 |
| 2025-04-22 | 101.24 | 105.01 | 101.24 | 103.91 | 103.91 | 1,026 |
| 2025-04-17 | 98.000 | 98.350 | 96.840 | 96.940 | 96.940 | 850 |
| 2025-04-16 | 97.230 | 99.160 | 97.230 | 97.230 | 97.230 | 315 |
| 2025-04-15 | 102.30 | 102.30 | 97.690 | 98.400 | 98.400 | 303 |
| 2025-04-14 | 98.938 | 102.76 | 98.938 | 101.35 | 101.35 | 1,477 |
| 2025-04-11 | 93.750 | 97.104 | 92.650 | 96.805 | 96.805 | 1,470 |
| 2025-04-10 | 92.250 | 92.890 | 89.890 | 92.890 | 92.890 | 407 |
| 2025-04-09 | 86.000 | 93.539 | 84.150 | 91.828 | 91.828 | 4,634 |
| 2025-04-08 | 87.500 | 91.120 | 86.310 | 86.310 | 86.310 | 1,194 |
| 2025-04-07 | 84.000 | 89.228 | 80.000 | 86.610 | 86.610 | 4,725 |
| 2025-04-04 | 90.010 | 90.010 | 86.250 | 87.695 | 87.695 | 11,472 |
| 2025-04-03 | 92.250 | 93.111 | 89.930 | 93.000 | 93.000 | 321 |
| 2025-04-02 | 89.000 | 94.020 | 88.340 | 93.320 | 93.320 | 1,444 |
| 2025-04-01 | 90.750 | 92.300 | 88.817 | 88.865 | 88.865 | 3,867 |
| 2025-03-31 | 93.970 | 93.970 | 85.920 | 89.410 | 89.410 | 2,568 |
| 2025-03-28 | 96.010 | 96.010 | 93.930 | 94.550 | 94.550 | 1,611 |
| 2025-03-27 | 96.900 | 96.900 | 94.320 | 95.250 | 95.250 | 1,676 |
| 2025-03-26 | 98.000 | 98.000 | 93.982 | 95.091 | 95.091 | 2,099 |
| 2025-03-25 | 100.70 | 101.68 | 97.100 | 97.100 | 97.100 | 1,498 |
| 2025-03-24 | 98.895 | 98.895 | 95.650 | 97.977 | 97.977 | 978 |
| 2025-03-21 | 96.000 | 96.000 | 94.620 | 95.490 | 95.490 | 1,040 |
| 2025-03-20 | 100.30 | 100.30 | 95.600 | 96.450 | 96.450 | 1,059 |
| 2025-03-19 | 99.973 | 99.973 | 98.440 | 99.964 | 99.964 | 526 |
| 2025-03-18 | 100.78 | 100.78 | 98.621 | 98.770 | 98.770 | 765 |
| 2025-03-17 | 101.48 | 102.33 | 99.230 | 101.74 | 101.74 | 1,047 |
| 2025-03-14 | 99.430 | 99.430 | 98.040 | 99.046 | 99.046 | 1,882 |
| 2025-03-13 | 101.20 | 103.95 | 98.000 | 99.130 | 99.130 | 1,308 |
| 2025-03-12 | 101.53 | 101.53 | 97.880 | 99.696 | 99.696 | 1,225 |
| 2025-03-11 | 101.78 | 104.66 | 98.450 | 99.837 | 99.837 | 3,479 |
| 2025-03-10 | 107.05 | 108.50 | 103.50 | 105.20 | 105.20 | 3,697 |
| 2025-03-07 | 109.50 | 112.50 | 108.56 | 110.05 | 110.05 | 1,364 |
| 2025-03-06 | 113.04 | 113.04 | 111.29 | 111.63 | 111.63 | 976 |
| 2025-03-05 | 111.15 | 114.52 | 109.82 | 114.01 | 114.01 | 1,584 |
| 2025-03-04 | 110.85 | 111.40 | 109.14 | 111.09 | 111.09 | 636 |
| 2025-03-03 | 112.50 | 114.25 | 108.75 | 112.63 | 112.63 | 982 |
| 2025-02-28 | 109.50 | 112.82 | 105.73 | 112.82 | 112.82 | 2,791 |
| 2025-02-27 | 113.60 | 113.60 | 111.84 | 112.92 | 112.92 | 686 |
| 2025-02-26 | 113.50 | 114.66 | 112.25 | 113.22 | 113.22 | 1,466 |
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.