BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	29.920	30.850	29.920	30.680	30.680	837
2024-08-21	30.000	30.630	30.000	30.540	30.540	349
2024-08-20	30.400	30.870	30.370	30.420	30.420	752
2024-08-19	29.460	30.570	29.160	30.480	30.480	4,901
2024-08-16	29.790	29.790	28.310	29.160	29.160	4,397
2024-08-15	29.000	29.900	29.000	29.900	29.900	454
2024-08-14	28.350	29.000	28.280	29.000	29.000	59
2024-08-13	27.900	28.340	27.900	28.340	28.340	24
2024-08-12	27.630	27.870	27.600	27.690	27.690	158
2024-08-09	27.660	27.660	27.660	27.660	27.660	10
2024-08-08	27.960	28.200	27.880	28.200	28.200	112
2024-08-07	28.040	28.500	27.750	27.750	27.750	414
2024-08-06	28.020	28.040	27.370	28.040	28.040	1,440
2024-08-05	29.130	29.130	27.750	28.080	28.080	952
2024-08-02	28.620	29.250	28.620	29.250	29.250	40
2024-08-01	29.650	29.650	28.600	28.890	28.890	1,668
2024-07-31	30.240	30.860	30.240	30.540	30.540	377
2024-07-30	30.670	31.510	30.380	30.860	30.860	389
2024-07-29	29.890	30.500	29.890	30.360	30.360	1,514
2024-07-26	30.250	30.500	30.250	30.500	30.500	222
2024-07-25	29.280	30.000	29.280	30.000	30.000	1,360
2024-07-24	29.490	29.580	29.100	29.580	29.580	8,011
2024-07-23	29.820	29.850	29.420	29.850	29.850	69
2024-07-22	29.850	29.880	29.400	29.400	29.400	11
2024-07-19	29.500	30.060	29.500	30.060	30.060	1,005
2024-07-18	30.000	30.400	29.960	30.250	30.250	1,458
2024-07-17	29.600	29.730	29.460	29.460	29.460	156
2024-07-16	28.500	29.490	28.500	29.470	29.470	662
2024-07-15	28.350	28.680	28.350	28.490	28.490	751
2024-07-12	29.130	29.600	28.440	28.620	28.620	249
2024-07-11	27.750	29.000	27.750	29.000	29.000	216
2024-07-10	27.500	27.500	27.190	27.270	27.270	210
2024-07-09	27.740	27.740	27.180	27.440	27.440	1,124
2024-07-08	27.750	27.750	27.350	27.450	27.450	192
2024-07-05	27.500	27.900	27.290	27.360	27.360	443
2024-07-04	27.500	27.990	26.800	27.370	27.370	725
2024-07-03	28.720	28.720	28.000	28.000	28.000	43
2024-07-02	28.050	28.050	27.720	27.720	27.720	484
2024-07-01	28.710	28.710	27.650	27.720	27.720	541
2024-06-28	28.110	28.210	28.030	28.140	28.140	260
2024-06-27	28.360	28.360	27.700	27.810	27.810	1,671
2024-06-26	28.750	28.750	28.440	28.700	28.700	856
2024-06-25	29.000	29.000	28.750	28.750	28.750	166
2024-06-24	29.350	29.360	29.010	29.130	29.130	603
2024-06-21	29.020	29.020	28.520	28.620	28.620	420
2024-06-20	29.000	29.520	28.940	29.340	29.340	451
2024-06-19	29.180	29.180	28.200	28.200	28.200	609
2024-06-18	29.310	29.820	29.210	29.210	29.210	441
2024-06-17	30.790	30.790	29.500	29.900	29.900	779
2024-06-14	31.700	31.700	30.940	30.940	30.940	2,956
2024-06-13	31.930	32.250	31.930	32.240	32.240	23
2024-06-12	33.250	33.250	32.880	33.180	33.180	163
2024-06-11	32.930	32.930	32.910	32.910	32.910	32
2024-06-10	33.310	33.310	32.700	32.700	32.700	302
2024-06-07	32.750	33.540	32.750	33.170	33.170	155
2024-06-06	33.800	34.300	33.380	33.420	33.420	2,402
2024-06-05	32.760	33.720	32.700	33.720	33.720	835
2024-06-04	33.510	33.510	32.750	33.000	33.000	548
2024-06-03	33.030	33.860	33.030	33.510	33.510	406
2024-05-31	32.000	33.960	32.000	33.030	33.030	4,745

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.9633 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.