BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	42.650	43.220	42.220	42.360	42.360	2,057
2023-03-14	42.800	43.260	42.520	43.230	43.230	2,980
2023-03-13	41.200	43.000	41.020	43.000	43.000	26,242
2023-03-10	41.970	41.970	41.080	41.080	41.080	2,452
2023-03-09	41.520	41.970	41.130	41.970	41.970	8,218
2023-03-08	41.480	42.000	41.080	42.000	42.000	25,496
2023-03-07	42.650	42.680	41.900	42.500	42.500	14,465
2023-03-06	42.390	42.950	42.240	42.950	42.950	683
2023-03-03	42.000	43.150	42.000	43.150	43.150	1,218
2023-03-02	41.220	42.000	41.090	42.000	42.000	1,492
2023-03-01	41.990	42.300	40.920	40.920	40.920	3,046
2023-02-28	42.450	43.000	42.120	43.000	43.000	3,620
2023-02-27	43.120	43.480	42.120	42.450	42.450	1,193
2023-02-24	43.050	43.430	41.910	43.380	43.380	1,960
2023-02-23	43.350	43.760	42.070	43.760	43.760	3,640
2023-02-22	44.220	44.220	43.340	43.340	43.340	3,545
2023-02-17	45.980	45.980	44.350	44.650	44.650	4,304
2023-02-16	48.160	48.400	46.320	46.320	46.320	7,804
2023-02-15	46.660	47.990	46.180	47.990	47.990	4,864
2023-02-14	46.270	46.900	45.950	46.900	46.900	1,269
2023-02-13	46.020	46.440	45.900	46.200	46.200	304
2023-02-10	46.020	46.520	45.900	46.240	46.240	2,365
2023-02-08	45.710	46.250	45.590	45.880	45.880	25,881
2023-02-07	45.120	46.020	45.060	46.000	46.000	21,110
2023-02-06	45.600	46.100	45.360	45.360	45.360	9,751
2023-02-03	45.500	46.380	45.500	45.600	45.600	17,016
2023-02-02	44.820	45.320	44.410	45.320	45.320	865
2023-02-01	45.560	45.560	44.500	45.100	45.100	9,110
2023-01-31	43.950	46.250	43.320	46.250	46.250	22,561
2023-01-30	45.010	45.610	44.640	44.930	44.930	12,458
2023-01-27	44.710	45.930	44.710	45.890	45.890	14,284
2023-01-26	45.170	45.850	44.700	45.130	45.130	23,899
2023-01-25	45.490	45.810	45.150	45.720	45.720	14,793
2023-01-24	46.260	46.530	45.600	46.260	46.260	13,467
2023-01-23	46.050	47.000	46.050	46.580	46.580	3,290
2023-01-20	45.340	46.620	45.340	46.040	46.040	13,872
2023-01-19	46.320	46.620	45.250	45.340	45.340	18,811
2023-01-18	46.620	46.850	45.700	46.630	46.630	11,313
2023-01-17	46.790	46.790	45.260	46.480	46.480	16,338
2023-01-16	46.400	47.800	44.700	47.800	47.800	6,526
2023-01-13	48.300	48.300	45.420	46.290	46.290	19,210
2023-01-12	48.740	48.740	47.220	48.220	48.220	10,192
2023-01-11	50.440	50.520	47.820	49.320	49.320	12,894
2023-01-10	49.200	50.150	48.960	50.140	50.140	31,325
2023-01-09	50.170	50.520	49.000	49.200	49.200	6,577
2023-01-06	49.000	51.700	48.270	49.990	49.990	16,506
2023-01-05	49.620	50.000	48.420	48.750	48.750	33,060
2023-01-04	51.120	51.420	49.490	50.500	50.500	20,067
2023-01-03	50.820	52.100	50.720	51.690	51.690	25,821
2023-01-02	51.400	52.020	50.230	50.380	50.380	1,230
2022-12-29	50.500	51.420	49.660	50.380	50.380	14,907
2022-12-28	53.550	53.550	50.090	50.520	50.520	16,383
2022-12-27	60.520	60.520	52.710	52.760	52.760	41,013
2022-12-26	56.820	66.080	56.820	64.620	64.620	32,018
2022-12-23	57.810	58.180	55.920	56.820	56.820	1,806
2022-12-22	57.530	58.270	56.480	57.680	57.680	5,429
2022-12-21	56.980	58.100	55.920	58.100	58.100	2,194
2022-12-20	55.550	57.120	54.420	57.120	57.120	10,192
2022-12-19	58.000	59.000	55.550	55.550	55.550	4,997
2022-12-16	59.390	60.430	58.180	58.260	58.260	1,946

← NewerPage 16 of 21 · 1,253 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.