BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	30.660	31.000	29.390	31.000	31.000	831
2023-12-01	30.020	30.180	29.460	30.150	30.150	2,251
2023-11-30	31.080	31.800	31.080	31.350	31.350	4,038
2023-11-29	30.330	31.110	30.330	30.630	30.630	336
2023-11-28	29.700	29.910	29.700	29.910	29.910	84
2023-11-27	30.360	30.500	29.700	29.850	29.850	286
2023-11-24	30.500	30.540	29.830	30.480	30.480	766
2023-11-23	28.980	30.500	28.980	30.100	30.100	97
2023-11-22	29.550	30.050	29.500	30.050	30.050	77
2023-11-21	30.030	30.030	29.220	29.220	29.220	187
2023-11-20	30.390	30.390	30.000	30.030	30.030	2,372
2023-11-17	30.470	30.800	30.380	30.800	30.800	3,724
2023-11-16	30.500	31.200	29.880	30.500	30.500	5,857
2023-11-14	29.700	30.830	29.700	30.600	30.600	483
2023-11-13	30.390	30.400	29.800	29.950	29.950	3,348
2023-11-10	30.540	30.870	30.060	30.720	30.720	1,536
2023-11-09	31.070	31.070	30.030	30.810	30.810	2,632
2023-11-08	31.020	31.290	30.340	31.070	31.070	4,216
2023-11-07	30.270	31.150	29.750	31.020	31.020	2,669
2023-11-06	30.350	31.500	30.270	31.040	31.040	5,608
2023-11-03	28.650	29.850	28.540	29.630	29.630	2,594
2023-11-01	29.250	29.760	28.950	29.250	29.250	4,112
2023-10-31	29.400	30.040	29.300	30.040	30.040	21,850
2023-10-30	28.900	29.600	28.830	29.290	29.290	532
2023-10-27	30.370	30.370	28.550	28.890	28.890	3,640
2023-10-26	30.220	30.560	30.210	30.370	30.370	2,184
2023-10-25	30.000	30.110	29.300	29.930	29.930	1,280
2023-10-24	30.340	30.750	29.900	29.970	29.970	2,273
2023-10-23	28.880	29.690	27.910	29.190	29.190	14,471
2023-10-20	29.360	29.360	28.470	28.900	28.900	2,107
2023-10-19	29.670	29.670	29.080	29.360	29.360	3,403
2023-10-18	30.000	30.150	29.670	29.670	29.670	368
2023-10-17	30.790	30.790	30.000	30.570	30.570	561
2023-10-16	32.100	32.100	30.200	30.790	30.790	8,586
2023-10-13	34.300	34.300	32.730	32.730	32.730	10,439
2023-10-11	34.960	35.010	34.960	35.000	35.000	40
2023-10-10	34.840	35.490	34.840	35.370	35.370	2,540
2023-10-09	35.700	35.700	34.840	34.840	34.840	1,383
2023-10-06	35.310	36.150	35.310	35.990	35.990	1,001
2023-10-05	34.920	35.310	34.920	35.310	35.310	6
2023-10-04	34.880	35.360	34.710	35.350	35.350	1,041
2023-10-03	34.800	34.950	34.680	34.880	34.880	28
2023-10-02	34.350	35.700	34.320	35.700	35.700	54,095
2023-09-29	33.600	34.410	33.600	34.100	34.100	2,522
2023-09-28	32.100	32.100	31.860	32.060	32.060	51
2023-09-27	31.670	32.700	31.670	32.360	32.360	4,589
2023-09-26	31.560	31.890	31.500	31.670	31.670	355
2023-09-25	31.850	32.180	31.850	32.130	32.130	721
2023-09-22	32.610	32.720	32.360	32.500	32.500	11,432
2023-09-21	33.150	33.300	32.810	32.810	32.810	19,503
2023-09-20	33.240	33.410	33.040	33.150	33.150	269
2023-09-19	32.910	33.680	32.910	33.680	33.680	319
2023-09-18	34.360	34.360	33.000	33.000	33.000	31,088
2023-09-15	34.770	34.810	34.410	34.440	34.440	581
2023-09-14	34.740	35.260	34.550	34.850	34.850	406
2023-09-13	35.700	36.160	34.570	34.570	34.570	20,869
2023-09-12	36.280	36.280	35.260	35.680	35.680	23,198
2023-09-11	36.530	37.070	35.920	36.280	36.280	23,650
2023-09-08	38.110	38.110	37.200	37.280	37.280	405
2023-09-06	37.790	37.890	36.970	37.360	37.360	25,613

← NewerPage 13 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.