BioNTech SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 118.25 | 121.73 | 117.01 | 119.34 | 119.34 | 3,644 |
| 2024-11-25 | 113.70 | 118.49 | 113.70 | 118.49 | 118.49 | 3,860 |
| 2024-11-22 | 107.47 | 114.02 | 107.47 | 112.09 | 112.09 | 3,863 |
| 2024-11-21 | 102.65 | 106.73 | 101.26 | 106.54 | 106.54 | 6,654 |
| 2024-11-20 | 106.10 | 106.10 | 101.47 | 102.32 | 102.32 | 5,740 |
| 2024-11-19 | 102.75 | 107.94 | 101.16 | 106.40 | 106.40 | 45,473 |
| 2024-11-18 | 99.750 | 101.96 | 98.365 | 101.53 | 101.53 | 5,620 |
| 2024-11-15 | 102.75 | 108.02 | 94.510 | 99.040 | 99.040 | 73,052 |
| 2024-11-14 | 111.65 | 115.97 | 110.81 | 110.90 | 110.90 | 62,106 |
| 2024-11-13 | 106.45 | 113.28 | 105.75 | 112.44 | 112.44 | 25,645 |
| 2024-11-12 | 108.60 | 108.71 | 105.68 | 108.11 | 108.11 | 1,285 |
| 2024-11-11 | 111.39 | 111.39 | 107.50 | 108.66 | 108.66 | 2,274 |
| 2024-11-08 | 110.45 | 114.77 | 110.04 | 111.65 | 111.65 | 3,176 |
| 2024-11-07 | 107.00 | 108.94 | 107.00 | 108.06 | 108.06 | 547 |
| 2024-11-06 | 108.56 | 108.56 | 102.71 | 107.98 | 107.98 | 4,767 |
| 2024-11-05 | 109.20 | 110.96 | 106.70 | 110.01 | 110.01 | 2,718 |
| 2024-11-04 | 111.05 | 113.47 | 107.02 | 110.42 | 110.42 | 2,310 |
| 2024-11-01 | 113.81 | 113.81 | 109.69 | 110.68 | 110.68 | 2,861 |
| 2024-10-31 | 112.97 | 112.97 | 110.51 | 112.97 | 112.97 | 1,375 |
| 2024-10-30 | 113.70 | 114.66 | 110.83 | 113.64 | 113.64 | 1,300 |
| 2024-10-29 | 113.50 | 115.62 | 113.50 | 114.48 | 114.48 | 2,775 |
| 2024-10-28 | 113.40 | 113.74 | 110.20 | 113.74 | 113.74 | 1,570 |
| 2024-10-25 | 111.15 | 111.99 | 110.30 | 110.30 | 110.30 | 815 |
| 2024-10-24 | 110.95 | 113.25 | 110.64 | 112.16 | 112.16 | 1,336 |
| 2024-10-23 | 110.15 | 111.43 | 109.98 | 110.55 | 110.55 | 1,298 |
| 2024-10-22 | 110.85 | 111.61 | 109.79 | 110.93 | 110.93 | 1,111 |
| 2024-10-21 | 111.25 | 111.99 | 109.13 | 110.75 | 110.75 | 2,259 |
| 2024-10-18 | 114.47 | 114.47 | 108.26 | 110.97 | 110.97 | 6,064 |
| 2024-10-17 | 117.55 | 117.55 | 116.03 | 116.65 | 116.65 | 1,137 |
| 2024-10-16 | 117.10 | 118.40 | 116.30 | 117.75 | 117.75 | 1,193 |
| 2024-10-15 | 119.84 | 119.84 | 116.59 | 118.14 | 118.14 | 817 |
| 2024-10-14 | 120.10 | 121.50 | 119.45 | 121.21 | 121.21 | 1,554 |
| 2024-10-11 | 117.90 | 120.85 | 117.17 | 120.67 | 120.67 | 762 |
| 2024-10-10 | 117.10 | 118.18 | 115.50 | 118.18 | 118.18 | 696 |
| 2024-10-09 | 119.43 | 119.43 | 117.85 | 117.99 | 117.99 | 1,508 |
| 2024-10-08 | 120.00 | 122.41 | 120.00 | 121.29 | 121.29 | 16,329 |
| 2024-10-07 | 122.15 | 124.00 | 120.82 | 122.12 | 122.12 | 31,867 |
| 2024-10-04 | 119.85 | 124.00 | 119.24 | 121.32 | 121.32 | 3,436 |
| 2024-10-03 | 118.85 | 119.83 | 118.00 | 119.44 | 119.44 | 877 |
| 2024-10-02 | 119.45 | 120.18 | 115.64 | 119.79 | 119.79 | 52,507 |
| 2024-10-01 | 118.55 | 120.77 | 117.74 | 119.65 | 119.65 | 3,980 |
| 2024-09-30 | 119.11 | 119.11 | 117.15 | 118.06 | 118.06 | 1,541 |
| 2024-09-27 | 118.05 | 119.31 | 117.52 | 119.00 | 119.00 | 1,370 |
| 2024-09-26 | 117.60 | 117.63 | 115.29 | 117.60 | 117.60 | 2,888 |
| 2024-09-25 | 117.40 | 119.71 | 116.08 | 116.08 | 116.08 | 6,230 |
| 2024-09-24 | 116.20 | 119.38 | 115.05 | 119.08 | 119.08 | 4,794 |
| 2024-09-23 | 113.00 | 114.04 | 111.08 | 114.04 | 114.04 | 36,980 |
| 2024-09-20 | 113.50 | 114.26 | 110.54 | 112.05 | 112.05 | 6,118 |
| 2024-09-19 | 117.10 | 118.21 | 110.43 | 111.35 | 111.35 | 8,254 |
| 2024-09-18 | 122.67 | 122.67 | 116.70 | 119.61 | 119.61 | 44,717 |
| 2024-09-17 | 125.60 | 131.34 | 121.92 | 124.43 | 124.43 | 19,395 |
| 2024-09-16 | 122.75 | 129.18 | 118.02 | 126.42 | 126.42 | 11,564 |
| 2024-09-13 | 105.00 | 120.81 | 105.00 | 120.81 | 120.81 | 28,316 |
| 2024-09-12 | 98.875 | 103.70 | 95.560 | 103.70 | 103.70 | 1,798 |
| 2024-09-11 | 100.50 | 101.68 | 97.560 | 97.560 | 97.560 | 2,370 |
| 2024-09-10 | 98.550 | 102.84 | 96.380 | 101.32 | 101.32 | 9,377 |
| 2024-09-09 | 90.150 | 101.02 | 89.700 | 99.300 | 99.300 | 6,260 |
| 2024-09-06 | 89.675 | 90.260 | 88.350 | 89.120 | 89.120 | 1,235 |
| 2024-09-05 | 88.790 | 91.640 | 88.790 | 90.620 | 90.620 | 769 |
| 2024-09-04 | 87.475 | 89.408 | 86.300 | 88.290 | 88.290 | 435 |
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.