BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	37.960	38.130	37.790	37.790	37.790	4,315
2023-09-04	37.800	37.800	37.740	37.740	37.740	11
2023-09-01	37.280	37.930	37.280	37.830	37.830	3,285
2023-08-31	38.260	38.560	37.340	37.380	37.380	5,895
2023-08-30	37.360	38.160	37.360	38.160	38.160	37,496
2023-08-29	37.060	37.190	36.760	37.100	37.100	713
2023-08-28	35.860	37.380	35.860	36.760	36.760	2,535
2023-08-25	36.160	36.160	35.260	35.660	35.660	289
2023-08-24	37.290	37.470	36.380	36.600	36.600	20,720
2023-08-23	37.660	38.110	37.060	37.290	37.290	4,307
2023-08-22	36.610	38.170	36.460	37.660	37.660	8,936
2023-08-21	34.450	37.190	34.450	36.650	36.650	2,075
2023-08-18	35.100	35.100	34.290	34.290	34.290	182
2023-08-17	33.460	35.170	33.320	35.100	35.100	3,484
2023-08-16	32.620	33.760	32.620	33.460	33.460	648
2023-08-15	33.200	33.200	32.620	32.900	32.900	30,245
2023-08-14	32.700	33.360	32.560	33.120	33.120	9,179
2023-08-11	31.980	32.880	31.980	32.700	32.700	28,510
2023-08-10	32.390	33.160	32.170	32.320	32.320	8,110
2023-08-09	31.310	32.950	31.310	32.300	32.300	17,129
2023-08-08	30.780	31.320	30.060	31.310	31.310	15,242
2023-08-07	30.670	30.850	29.250	30.200	30.200	28,026
2023-08-04	32.380	32.650	32.080	32.080	32.080	3,729
2023-08-03	31.920	32.860	31.920	32.640	32.640	40,904
2023-08-02	31.760	31.780	31.500	31.580	31.580	593
2023-08-01	32.010	32.120	31.750	31.750	31.750	1,999
2023-07-31	31.920	32.490	31.920	32.110	32.110	11,706
2023-07-28	31.110	31.800	31.020	31.610	31.610	6,643
2023-07-27	31.440	31.440	31.100	31.110	31.110	45,335
2023-07-26	31.980	31.980	31.190	31.620	31.620	4,910
2023-07-25	31.900	32.440	31.800	31.810	31.810	21,373
2023-07-24	32.510	32.510	31.500	31.550	31.550	55,893
2023-07-21	32.220	32.580	31.800	32.300	32.300	1,057
2023-07-20	32.550	32.740	32.220	32.370	32.370	5,076
2023-07-19	32.820	33.020	32.570	32.720	32.720	30,416
2023-07-18	32.400	32.750	32.400	32.530	32.530	427
2023-07-17	32.470	32.820	32.300	32.300	32.300	14,921
2023-07-14	32.820	32.920	32.470	32.470	32.470	21,457
2023-07-13	32.960	33.100	32.810	32.820	32.820	705
2023-07-12	32.690	33.060	32.460	32.840	32.840	719
2023-07-11	33.180	33.330	32.690	32.690	32.690	1,353
2023-07-10	32.800	33.120	32.710	32.830	32.830	25,147
2023-07-07	32.380	32.640	32.350	32.480	32.480	27,547
2023-07-06	32.820	32.820	32.300	32.620	32.620	31,523
2023-07-05	32.300	34.020	32.300	33.120	33.120	36,325
2023-07-04	33.180	33.180	32.260	32.300	32.300	22
2023-07-03	32.220	32.600	32.190	32.580	32.580	536
2023-06-30	32.560	32.620	32.430	32.580	32.580	741
2023-06-29	32.400	32.910	32.320	32.460	32.460	1,437
2023-06-28	32.060	32.230	31.780	32.010	32.010	2,246
2023-06-27	31.880	32.100	31.520	32.100	32.100	5,400
2023-06-26	32.220	32.460	31.820	31.920	31.920	997
2023-06-23	32.080	32.180	31.620	31.850	31.850	2,682
2023-06-22	32.100	32.250	32.090	32.110	32.110	1,794
2023-06-21	33.000	33.000	32.070	32.190	32.190	23,174
2023-06-20	33.620	33.620	32.820	33.000	33.000	34,175
2023-06-19	33.860	33.860	33.860	33.860	33.860	440
2023-06-16	34.190	34.990	33.860	33.860	33.860	5,195
2023-06-15	33.520	34.160	33.320	34.120	34.120	2,676
2023-06-14	34.920	34.970	33.520	33.520	33.520	6,842

← NewerPage 14 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.