BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 117.00 | 117.72 | 113.28 | 114.48 | 114.48 | 2,826 |
| 2025-02-24 | 120.30 | 121.50 | 116.20 | 116.21 | 116.21 | 4,441 |
| 2025-02-21 | 117.60 | 123.00 | 116.60 | 120.06 | 120.06 | 2,686 |
| 2025-02-20 | 119.05 | 119.89 | 115.81 | 117.76 | 117.76 | 3,069 |
| 2025-02-19 | 121.08 | 121.08 | 119.07 | 120.36 | 120.36 | 933 |
| 2025-02-18 | 119.55 | 124.34 | 118.66 | 121.94 | 121.94 | 5,002 |
| 2025-02-14 | 121.30 | 122.38 | 118.00 | 118.68 | 118.68 | 5,754 |
| 2025-02-13 | 113.36 | 120.09 | 113.36 | 118.85 | 118.85 | 7,094 |
| 2025-02-12 | 114.45 | 115.04 | 112.68 | 112.69 | 112.69 | 2,885 |
| 2025-02-11 | 115.15 | 115.42 | 113.03 | 114.11 | 114.11 | 2,823 |
| 2025-02-10 | 117.70 | 119.15 | 115.63 | 116.65 | 116.65 | 4,117 |
| 2025-02-07 | 120.08 | 120.08 | 118.00 | 118.77 | 118.77 | 2,829 |
| 2025-02-06 | 122.45 | 122.52 | 120.00 | 120.98 | 120.98 | 3,264 |
| 2025-02-05 | 118.20 | 124.27 | 118.20 | 122.10 | 122.10 | 3,801 |
| 2025-02-04 | 119.85 | 123.12 | 115.45 | 118.03 | 118.03 | 3,362 |
| 2025-02-03 | 120.50 | 122.20 | 117.39 | 120.25 | 120.25 | 2,943 |
| 2025-01-31 | 123.25 | 124.74 | 120.32 | 122.69 | 122.69 | 4,217 |
| 2025-01-30 | 121.70 | 123.95 | 120.27 | 123.47 | 123.47 | 2,457 |
| 2025-01-29 | 123.55 | 126.71 | 119.68 | 121.71 | 121.71 | 2,070 |
| 2025-01-28 | 118.65 | 124.00 | 118.41 | 123.44 | 123.44 | 2,048 |
| 2025-01-27 | 118.55 | 121.16 | 118.05 | 119.23 | 119.23 | 1,291 |
| 2025-01-24 | 121.20 | 124.67 | 120.20 | 120.39 | 120.39 | 2,911 |
| 2025-01-23 | 114.35 | 121.02 | 114.00 | 120.80 | 120.80 | 33,862 |
| 2025-01-22 | 117.00 | 117.00 | 113.34 | 114.27 | 114.27 | 53,279 |
| 2025-01-21 | 112.20 | 118.30 | 111.41 | 117.43 | 117.43 | 1,925 |
| 2025-01-20 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 14,000 |
| 2025-01-17 | 112.70 | 114.79 | 112.61 | 112.89 | 112.89 | 15,922 |
| 2025-01-16 | 113.70 | 114.20 | 112.36 | 112.80 | 112.80 | 20,426 |
| 2025-01-15 | 113.60 | 116.11 | 113.60 | 114.59 | 114.59 | 25,586 |
| 2025-01-14 | 116.30 | 117.64 | 113.23 | 113.35 | 113.35 | 33,253 |
| 2025-01-13 | 121.40 | 122.14 | 114.57 | 114.57 | 114.57 | 31,833 |
| 2025-01-10 | 123.05 | 124.00 | 120.45 | 121.83 | 121.83 | 1,240 |
| 2025-01-09 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | 24,000 |
| 2025-01-08 | 126.92 | 126.92 | 122.10 | 122.99 | 122.99 | 98,204 |
| 2025-01-07 | 120.50 | 129.20 | 119.37 | 126.37 | 126.37 | 52,364 |
| 2025-01-06 | 116.80 | 121.45 | 115.63 | 120.50 | 120.50 | 17,185 |
| 2025-01-03 | 115.35 | 116.50 | 114.67 | 116.28 | 116.28 | 24,968 |
| 2025-01-02 | 114.25 | 118.08 | 114.25 | 114.94 | 114.94 | 824 |
| 2024-12-31 | 112.30 | 113.48 | 111.79 | 111.79 | 111.79 | 134 |
| 2024-12-30 | 113.30 | 114.79 | 111.10 | 112.25 | 112.25 | 1,746 |
| 2024-12-27 | 113.00 | 115.46 | 113.00 | 114.84 | 114.84 | 487 |
| 2024-12-24 | 112.23 | 114.23 | 112.23 | 114.21 | 114.21 | 276 |
| 2024-12-23 | 112.40 | 113.94 | 112.19 | 113.94 | 113.94 | 227 |
| 2024-12-20 | 110.35 | 114.02 | 109.75 | 113.99 | 113.99 | 1,877 |
| 2024-12-19 | 112.37 | 112.37 | 109.25 | 110.74 | 110.74 | 1,264 |
| 2024-12-18 | 116.97 | 116.97 | 114.31 | 114.31 | 114.31 | 2,569 |
| 2024-12-17 | 114.90 | 118.70 | 114.90 | 118.70 | 118.70 | 1,854 |
| 2024-12-16 | 119.64 | 119.64 | 113.26 | 113.26 | 113.26 | 798 |
| 2024-12-13 | 120.20 | 121.63 | 117.84 | 120.63 | 120.63 | 4,977 |
| 2024-12-12 | 120.00 | 123.10 | 118.42 | 119.31 | 119.31 | 20,044 |
| 2024-12-11 | 118.70 | 121.68 | 118.70 | 118.87 | 118.87 | 2,519 |
| 2024-12-10 | 120.80 | 122.74 | 117.53 | 117.70 | 117.70 | 2,703 |
| 2024-12-09 | 121.89 | 121.89 | 119.40 | 120.56 | 120.56 | 2,356 |
| 2024-12-06 | 119.37 | 125.48 | 119.37 | 121.00 | 121.00 | 4,486 |
| 2024-12-05 | 115.05 | 120.56 | 112.75 | 117.44 | 117.44 | 2,683 |
| 2024-12-04 | 115.65 | 116.68 | 114.08 | 115.16 | 115.16 | 1,270 |
| 2024-12-03 | 117.10 | 118.73 | 116.66 | 116.87 | 116.87 | 2,710 |
| 2024-12-02 | 118.05 | 119.49 | 116.81 | 117.81 | 117.81 | 3,290 |
| 2024-11-29 | 120.52 | 120.52 | 117.65 | 118.40 | 118.40 | 1,694 |
| 2024-11-27 | 118.95 | 121.32 | 118.77 | 119.93 | 119.93 | 1,811 |
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.