BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	61.190	62.820	59.620	60.000	60.000	6,965
2022-12-14	59.170	62.580	58.320	61.190	61.190	12,564
2022-12-13	56.010	60.120	56.010	59.170	59.170	13,935
2022-12-12	55.920	56.720	55.210	55.210	55.210	3,998
2022-12-09	56.180	56.520	55.320	55.920	55.920	853
2022-12-08	53.520	56.700	52.920	56.700	56.700	5,478
2022-12-07	52.290	54.120	51.720	53.900	53.900	2,795
2022-12-06	53.260	54.420	52.110	53.500	53.500	11,402
2022-12-05	55.920	56.000	54.310	54.310	54.310	1,394
2022-12-02	54.630	56.880	53.700	55.920	55.920	9,499
2022-12-01	54.150	55.020	53.820	54.980	54.980	1,845
2022-11-30	54.250	54.500	53.970	54.150	54.150	344
2022-11-29	54.180	54.720	53.220	54.160	54.160	2,902
2022-11-28	51.900	55.920	51.900	54.180	54.180	14,511
2022-11-25	52.920	52.920	51.720	51.900	51.900	2,684
2022-11-24	52.550	52.920	51.480	52.920	52.920	327
2022-11-23	52.870	53.120	52.580	52.580	52.580	1,162
2022-11-22	53.000	53.120	51.090	53.030	53.030	7,069
2022-11-21	57.000	57.990	52.690	52.720	52.720	9,190
2022-11-18	55.110	57.040	54.815	55.860	55.860	3,776
2022-11-17	55.550	56.190	54.360	55.550	55.550	6,404
2022-11-16	107.00	111.36	107.00	111.10	55.550	4,857
2022-11-14	101.06	107.03	100.25	106.68	53.340	11,475
2022-11-11	105.12	105.12	97.320	102.53	51.265	15,220
2022-11-10	104.18	105.42	98.700	105.42	52.710	57,161
2022-11-09	103.72	104.52	101.11	103.32	51.660	4,347
2022-11-08	103.62	104.67	101.22	103.72	51.860	6,863
2022-11-07	96.420	104.09	94.920	103.62	51.810	86,679
2022-11-04	97.230	98.220	93.420	96.420	48.210	28,687
2022-11-03	88.320	93.420	86.820	92.820	46.410	3,793
2022-11-01	91.000	96.420	90.380	92.520	46.260	20,929
2022-10-31	91.020	92.400	88.800	88.800	44.400	9,618
2022-10-28	89.820	92.430	89.510	91.150	45.575	15,512
2022-10-27	91.800	91.800	88.320	88.920	44.460	3,937
2022-10-26	89.640	93.420	89.640	91.920	45.960	5,750
2022-10-25	88.920	92.520	88.920	89.710	44.855	4,814
2022-10-24	84.730	88.620	84.720	88.620	44.310	7,977
2022-10-21	80.000	85.240	79.650	84.720	42.360	14,829
2022-10-20	81.010	81.420	77.660	77.990	38.995	9,827
2022-10-19	87.380	87.380	81.000	81.720	40.860	32,419
2022-10-18	92.370	92.370	87.500	87.500	43.750	34,074
2022-10-17	90.120	93.000	88.440	92.370	46.185	1,745
2022-10-14	92.520	92.580	89.450	90.420	45.210	3,821
2022-10-13	86.220	93.120	86.220	92.520	46.260	9,129
2022-10-11	88.020	88.030	84.120	85.320	42.660	13,390
2022-10-10	87.740	88.620	86.580	88.020	44.010	11,540
2022-10-07	89.200	89.820	87.740	87.740	43.870	3,799
2022-10-06	88.910	90.060	88.620	89.000	44.500	13,642
2022-10-05	88.920	90.000	88.320	88.920	44.460	5,102
2022-10-04	88.920	90.420	88.020	88.920	44.460	25,775
2022-10-03	91.020	91.020	87.870	88.620	44.310	4,092
2022-09-30	89.820	92.000	89.820	91.020	45.510	2,376
2022-09-29	89.700	91.020	88.560	89.820	44.910	3,082
2022-09-28	87.240	90.710	87.120	89.860	44.930	4,216
2022-09-27	85.800	88.990	85.340	87.240	43.620	1,795
2022-09-26	84.130	88.500	84.130	85.800	42.900	6,115
2022-09-23	82.910	84.290	82.620	83.820	41.910	6,528
2022-09-22	83.420	85.000	82.140	83.820	41.910	12,309
2022-09-21	85.920	88.380	83.220	83.430	41.715	11,716
2022-09-20	84.450	90.000	81.850	86.530	43.265	17,269

← NewerPage 17 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.