BioNTech SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	91.250	99.370	91.250	91.250	91.250	8
2026-10-21	91.250	99.370	91.250	91.250	91.250	0
2026-10-20	89.500	99.370	89.500	89.500	89.500	0
2026-10-19	88.000	99.370	88.000	88.000	88.000	0
2026-10-16	90.750	99.370	88.500	88.500	88.500	400
2026-10-15	88.500	90.530	88.180	90.230	90.230	3,802
2026-10-14	89.500	90.976	88.640	89.344	89.344	17,891
2026-10-13	95.750	96.290	89.000	90.450	90.450	4,651
2026-10-12	96.750	99.000	95.373	96.660	96.660	38,771
2026-10-09	92.750	97.080	92.314	96.390	96.390	29,999
2026-10-08	94.750	95.860	92.120	92.550	92.550	27,470
2026-10-07	95.750	97.115	93.910	96.340	96.340	21,964
2026-10-06	98.750	99.920	95.520	96.260	96.260	74,966
2026-10-05	96.250	98.860	95.464	98.010	98.010	19,811
2026-10-02	97.250	98.280	96.216	96.710	96.710	19,658
2026-10-01	97.250	99.010	97.000	97.000	97.000	32,933
2026-09-30	98.750	99.230	97.160	98.640	98.640	35,446
2026-09-29	97.750	99.685	97.520	98.570	98.570	36,437
2026-09-28	98.750	101.00	96.915	99.630	99.630	28,459
2026-09-25	98.750	99.810	97.890	98.970	98.970	41,566
2026-09-24	97.750	99.403	96.650	98.780	98.780	30,495
2026-09-23	101.50	101.65	99.100	99.100	99.100	47,191
2026-09-22	97.750	102.25	97.610	100.97	100.97	36,018
2026-09-21	96.750	98.450	96.224	97.870	97.870	30,675
2026-09-18	99.750	101.34	95.780	96.350	96.350	34,843
2026-09-17	96.250	99.600	95.840	99.200	99.200	16,118
2026-09-16	96.750	97.540	96.200	96.500	96.500	34,400
2026-09-15	98.000	100.00	95.950	97.400	97.400	41,439
2026-09-14	99.000	104.24	96.000	99.730	99.730	48,104
2026-09-11	96.750	97.960	96.280	97.160	97.160	22,011
2026-09-10	98.000	98.960	96.080	96.140	96.140	39,270
2026-09-09	98.000	99.850	96.840	97.810	97.810	38,829
2026-09-08	103.76	103.76	98.480	99.930	99.930	3,783
2026-09-07	103.50	111.01	103.50	103.50	103.50	9
2026-09-04	102.50	105.81	102.50	104.39	104.39	8,359
2026-09-03	104.50	107.08	102.28	103.36	103.36	1,224
2026-09-02	102.20	105.40	102.20	103.59	103.59	3,039
2026-09-01	100.75	102.54	100.26	100.64	100.64	1,887
2026-08-28	111.50	112.10	95.980	103.02	103.02	9,762
2026-08-27	112.50	113.63	110.25	112.00	112.00	1,146
2026-08-26	113.50	115.00	111.42	112.14	112.14	6,526
2026-08-25	113.00	116.89	113.00	115.23	115.23	3,216
2026-08-24	115.50	120.00	110.60	113.22	113.22	8,117
2026-08-21	110.50	120.35	110.14	114.19	114.19	21,465
2026-08-20	110.50	113.00	106.65	111.81	111.81	17,545
2026-08-19	92.990	116.00	92.990	110.78	110.78	522,093
2026-08-18	91.250	92.760	91.200	92.173	92.173	1,467
2026-08-17	93.250	95.970	91.280	91.590	91.590	304
2026-08-14	92.250	93.560	90.620	92.460	92.460	436
2026-08-13	93.250	93.450	92.250	92.570	92.570	595
2026-08-12	92.250	93.640	91.800	93.250	93.250	133
2026-08-11	92.750	93.600	92.040	92.200	92.200	486
2026-08-10	93.250	94.980	91.580	92.790	92.790	935
2026-08-07	91.750	94.070	91.300	92.960	92.960	259
2026-08-06	91.750	92.600	89.690	90.630	90.630	1,173
2026-08-05	90.750	92.900	90.350	90.990	90.990	617
2026-08-04	91.750	93.750	84.520	91.281	91.281	1,093
2026-08-03	90.250	94.260	88.040	93.080	93.080	1,204
2026-07-31	93.250	93.760	90.530	91.110	91.110	360
2026-07-30	92.750	93.010	89.337	92.461	92.461	22,942

Page 1 of 3 · 128 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.