BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	29.940	30.000	29.940	30.000	30.000	17
2024-05-28	31.110	31.190	29.880	30.210	30.210	1,551
2024-05-27	31.190	31.190	29.600	31.050	31.050	1,931
2024-05-24	31.300	31.300	30.660	31.200	31.200	474
2024-05-23	32.010	32.760	31.560	31.940	31.940	1,826
2024-05-22	28.840	33.000	28.840	32.760	32.760	15,999
2024-05-21	28.990	29.430	28.990	29.430	29.430	981
2024-05-20	29.040	29.590	29.040	29.590	29.590	1,395
2024-05-17	29.050	29.520	28.960	28.960	28.960	175
2024-05-16	29.640	29.640	29.640	29.640	29.640	0
2024-05-15	29.640	29.640	29.640	29.640	29.640	22
2024-05-14	30.000	30.000	29.550	29.550	29.550	45
2024-05-13	29.360	29.830	29.330	29.530	29.530	7,793
2024-05-10	29.820	29.820	29.060	29.060	29.060	3,405
2024-05-09	29.080	30.010	29.080	29.110	29.110	438
2024-05-08	28.790	28.800	28.680	28.680	28.680	34
2024-05-07	29.130	29.440	28.790	28.790	28.790	134
2024-05-06	29.000	30.030	28.560	29.110	29.110	262
2024-05-03	29.460	29.460	29.370	29.370	29.370	2,332
2024-05-02	28.960	29.510	28.960	29.400	29.400	222
2024-04-30	27.770	28.950	27.770	28.890	28.890	42
2024-04-29	27.900	28.400	27.900	28.340	28.340	1,634
2024-04-26	28.000	28.000	27.900	27.900	27.900	97
2024-04-25	28.290	28.290	27.810	28.050	28.050	150
2024-04-24	28.500	28.500	28.500	28.500	28.500	1
2024-04-23	28.410	28.530	28.410	28.410	28.410	26
2024-04-22	28.350	28.410	28.300	28.410	28.410	215
2024-04-19	28.150	28.600	28.050	28.230	28.230	578
2024-04-18	28.230	28.380	28.200	28.320	28.320	309
2024-04-17	28.310	28.310	28.110	28.110	28.110	100
2024-04-16	28.470	28.530	28.380	28.380	28.380	131
2024-04-15	27.100	28.750	27.100	28.560	28.560	825
2024-04-12	27.570	27.820	27.510	27.660	27.660	593
2024-04-11	28.200	28.200	27.690	27.690	27.690	189
2024-04-10	28.050	28.140	28.020	28.140	28.140	42
2024-04-09	28.310	28.890	28.000	28.080	28.080	94
2024-04-08	28.530	28.590	28.200	28.250	28.250	51
2024-04-05	28.200	28.600	28.140	28.600	28.600	92
2024-04-04	28.440	28.460	28.300	28.300	28.300	355
2024-04-03	28.830	28.830	28.620	28.620	28.620	26
2024-04-02	28.890	28.890	28.700	28.700	28.700	102
2024-04-01	29.100	29.410	28.890	29.410	29.410	69
2024-03-28	29.200	29.210	28.890	28.890	28.890	348
2024-03-27	28.410	28.890	28.410	28.890	28.890	274
2024-03-26	29.010	29.040	28.330	28.330	28.330	4,309
2024-03-25	28.620	28.800	28.380	28.800	28.800	155
2024-03-22	28.650	28.650	28.410	28.560	28.560	122
2024-03-21	27.700	28.990	27.520	28.450	28.450	3,785
2024-03-20	28.050	28.110	26.810	27.630	27.630	45,245
2024-03-19	29.100	29.580	29.100	29.580	29.580	420
2024-03-18	29.080	29.300	29.000	29.000	29.000	5,963
2024-03-15	28.690	28.900	28.500	28.860	28.860	420
2024-03-14	29.160	29.220	29.040	29.040	29.040	73
2024-03-13	29.400	29.400	29.040	29.290	29.290	3,430
2024-03-12	29.760	29.840	29.690	29.790	29.790	3,024
2024-03-11	28.500	30.300	28.500	29.700	29.700	9,085
2024-03-08	28.050	28.470	28.050	28.470	28.470	168
2024-03-07	28.380	28.380	28.030	28.260	28.260	5,041
2024-03-06	27.150	28.470	27.150	28.200	28.200	2,087
2024-03-05	27.450	28.000	27.420	27.650	27.650	1,665

← NewerPage 11 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.