BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	33.330	35.340	33.330	34.960	34.960	6,349
2023-06-12	33.120	33.760	33.120	33.240	33.240	3,568
2023-06-09	33.780	33.780	33.150	33.370	33.370	1,393
2023-06-07	33.680	34.010	33.640	33.780	33.780	1,094
2023-06-06	33.600	33.820	33.340	33.340	33.340	7,941
2023-06-02	33.160	33.920	33.160	33.480	33.480	19,208
2023-06-01	33.120	33.120	32.560	32.760	32.760	10,905
2023-05-31	33.040	33.750	32.960	33.330	33.330	5,430
2023-05-30	33.130	33.210	32.700	32.910	32.910	2,457
2023-05-29	32.800	32.820	32.520	32.820	32.820	986
2023-05-26	34.160	34.170	32.800	32.910	32.910	32,879
2023-05-25	34.580	34.860	34.010	34.060	34.060	2,107
2023-05-24	36.440	36.440	34.260	34.570	34.570	5,306
2023-05-23	33.160	36.950	33.160	36.450	36.450	28,234
2023-05-22	33.150	33.720	32.950	33.130	33.130	38,455
2023-05-19	32.740	33.420	32.740	33.050	33.050	10,546
2023-05-18	32.520	32.720	32.300	32.600	32.600	1,337
2023-05-17	32.910	33.340	32.520	32.520	32.520	10,642
2023-05-16	33.000	33.000	32.350	32.640	32.640	1,327
2023-05-15	32.120	33.080	31.980	33.080	33.080	39,911
2023-05-12	31.990	32.600	31.550	32.190	32.190	44,134
2023-05-11	31.470	31.980	31.300	31.620	31.620	44,095
2023-05-10	31.970	32.270	31.450	31.500	31.500	30,210
2023-05-09	33.770	33.770	31.850	32.560	32.560	83,408
2023-05-08	33.420	35.200	33.420	33.770	33.770	6,832
2023-05-05	33.420	33.810	33.160	33.700	33.700	20,814
2023-05-04	34.160	34.690	33.680	34.010	34.010	15,335
2023-05-03	34.720	34.830	34.160	34.160	34.160	1,976
2023-05-02	34.900	35.630	34.720	34.940	34.940	25,392
2023-04-28	34.790	35.820	34.320	35.520	35.520	377
2023-04-27	34.690	34.790	34.410	34.790	34.790	1,370
2023-04-26	36.000	36.000	34.680	34.890	34.890	21,653
2023-04-25	36.830	36.830	36.270	36.290	36.290	2,274
2023-04-24	35.900	37.020	35.520	36.830	36.830	14,928
2023-04-20	38.690	38.690	38.050	38.110	38.110	607
2023-04-19	38.410	38.680	38.100	38.580	38.580	1,341
2023-04-18	38.500	39.010	38.050	38.160	38.160	11,889
2023-04-17	39.650	39.650	38.400	38.550	38.550	1,161
2023-04-14	40.320	40.680	39.420	39.420	39.420	1,132
2023-04-13	38.820	39.900	38.750	39.370	39.370	30,070
2023-04-12	38.630	39.600	38.630	38.920	38.920	7,505
2023-04-11	40.000	40.000	39.400	39.600	39.600	21,425
2023-04-10	40.610	40.790	40.000	40.000	40.000	3,903
2023-04-06	39.720	40.630	39.720	40.610	40.610	511
2023-04-05	40.020	40.020	39.300	39.300	39.300	2,069
2023-04-04	40.900	41.420	39.880	40.350	40.350	3,385
2023-04-03	39.620	41.030	39.450	41.030	41.030	9,844
2023-03-31	39.000	39.580	38.660	39.530	39.530	8,307
2023-03-30	39.270	39.420	38.720	39.100	39.100	21,723
2023-03-29	39.680	40.070	39.420	39.530	39.530	679
2023-03-28	40.000	40.470	39.550	39.800	39.800	2,959
2023-03-27	40.290	41.520	39.420	40.510	40.510	32,042
2023-03-24	42.720	43.100	41.810	43.100	43.100	8,902
2023-03-23	43.860	44.330	42.420	43.250	43.250	3,087
2023-03-22	43.770	44.690	43.750	43.860	43.860	1,748
2023-03-21	43.110	43.960	43.110	43.400	43.400	4,320
2023-03-20	42.130	43.200	42.130	43.200	43.200	11,201
2023-03-17	42.430	43.370	42.430	42.670	42.670	1,109
2023-03-16	42.990	43.320	42.710	42.750	42.750	7,980
2023-03-15	42.650	43.220	42.220	42.360	42.360	2,057

← NewerPage 15 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.