BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	28.110	28.110	27.280	27.510	27.510	6,759
2024-03-01	27.780	28.520	27.720	27.720	27.720	3,646
2024-02-29	28.650	28.890	27.760	27.780	27.780	2,572
2024-02-28	28.760	28.760	28.300	28.300	28.300	890
2024-02-27	29.020	29.100	28.710	28.710	28.710	769
2024-02-26	28.890	29.340	28.890	28.980	28.980	1,407
2024-02-23	29.220	29.430	28.930	29.150	29.150	737
2024-02-22	28.940	29.050	28.650	28.800	28.800	4,650
2024-02-21	27.800	28.520	27.800	28.000	28.000	3,695
2024-02-20	28.150	28.150	27.900	28.100	28.100	1,791
2024-02-19	28.980	30.430	28.240	28.680	28.680	1,099
2024-02-16	29.000	29.000	28.560	28.570	28.570	733
2024-02-15	28.510	28.900	28.410	28.840	28.840	411
2024-02-14	28.230	28.520	28.120	28.520	28.520	2,717
2024-02-09	29.310	29.310	28.670	29.000	29.000	948
2024-02-08	29.600	29.630	29.520	29.610	29.610	562
2024-02-07	29.730	29.900	29.340	29.400	29.400	399
2024-02-06	29.170	29.610	29.100	29.500	29.500	12,215
2024-02-05	29.040	29.340	28.900	28.900	28.900	5,171
2024-02-02	28.810	29.190	28.650	29.040	29.040	896
2024-02-01	29.280	29.310	28.700	28.700	28.700	1,408
2024-01-31	29.220	29.850	28.920	29.750	29.750	5,810
2024-01-30	29.260	29.430	29.240	29.240	29.240	4,957
2024-01-29	28.890	29.540	28.830	29.540	29.540	450
2024-01-26	29.490	29.490	28.710	29.100	29.100	10,219
2024-01-25	30.990	30.990	29.550	29.880	29.880	8,210
2024-01-24	30.950	31.110	30.360	30.390	30.390	379
2024-01-23	30.700	31.020	30.690	30.990	30.990	1,042
2024-01-22	30.010	31.000	30.010	31.000	31.000	89
2024-01-19	30.000	30.180	29.700	30.090	30.090	336
2024-01-18	30.360	30.360	29.940	30.080	30.080	58
2024-01-17	30.600	30.600	29.760	29.760	29.760	2,107
2024-01-16	32.000	32.000	30.610	30.690	30.690	93
2024-01-15	30.540	31.770	29.700	31.770	31.770	1,843
2024-01-12	31.480	31.590	31.260	31.290	31.290	99
2024-01-11	31.950	32.280	31.480	31.480	31.480	893
2024-01-10	33.750	33.750	31.920	32.400	32.400	1,074
2024-01-09	33.460	33.530	32.710	33.090	33.090	3,273
2024-01-08	34.010	34.170	33.620	33.620	33.620	7,879
2024-01-05	32.920	34.220	32.760	33.650	33.650	2,960
2024-01-04	33.410	33.800	32.700	32.700	32.700	15,163
2024-01-03	35.260	35.260	32.810	32.810	32.810	18,731
2024-01-02	31.800	35.000	31.800	34.560	34.560	8,325
2023-12-28	32.680	32.680	31.800	31.800	31.800	4,563
2023-12-27	31.530	32.600	31.530	32.030	32.030	3,634
2023-12-26	32.030	32.310	31.530	31.530	31.530	7,365
2023-12-22	32.420	32.890	31.440	32.890	32.890	5,519
2023-12-21	32.340	32.340	31.500	31.900	31.900	1,867
2023-12-20	32.400	32.400	31.770	32.200	32.200	6,825
2023-12-19	31.710	32.500	31.710	31.800	31.800	2,187
2023-12-18	30.950	31.890	30.950	31.710	31.710	346
2023-12-15	32.010	32.390	31.360	31.590	31.590	475
2023-12-14	30.070	32.360	30.070	32.010	32.010	3,538
2023-12-13	29.500	29.800	28.600	29.650	29.650	6,604
2023-12-12	30.870	31.200	30.460	30.460	30.460	5,718
2023-12-11	31.770	31.770	30.960	31.020	31.020	894
2023-12-08	30.930	31.890	30.930	31.850	31.850	337
2023-12-07	30.370	31.050	30.370	31.020	31.020	391
2023-12-06	29.950	31.330	29.950	30.990	30.990	913
2023-12-05	30.380	31.020	30.000	30.000	30.000	921

← NewerPage 12 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.