BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	94.950	94.950	85.360	86.820	43.410	23,405
2022-09-16	93.300	96.900	93.300	96.900	48.450	3,427
2022-09-15	94.890	95.000	93.710	94.320	47.160	2,210
2022-09-14	92.190	94.620	91.980	94.620	47.310	6,141
2022-09-13	94.530	94.530	91.020	92.220	46.110	31,401
2022-09-12	97.000	97.500	94.530	94.530	47.265	9,707
2022-09-09	95.770	98.220	95.520	96.600	48.300	8,599
2022-09-08	92.110	96.120	92.110	95.220	47.610	7,418
2022-09-06	95.530	95.530	91.000	91.870	45.935	38,251
2022-09-05	96.390	96.390	95.520	95.530	47.765	90
2022-09-02	96.720	96.910	94.620	96.380	48.190	10,964
2022-09-01	94.320	96.420	93.060	95.820	47.910	1,157
2022-08-31	95.470	96.930	94.020	94.620	47.310	5,628
2022-08-30	91.350	95.460	91.350	95.460	47.730	10,371
2022-08-29	89.990	92.040	88.410	91.350	45.675	2,507
2022-08-26	93.020	94.480	90.720	91.890	45.945	23,796
2022-08-25	95.000	95.800	93.420	95.540	47.770	10,152
2022-08-24	94.030	95.200	93.350	95.000	47.500	3,933
2022-08-23	95.600	95.820	93.700	94.020	47.010	4,444
2022-08-22	96.000	97.320	94.020	96.420	48.210	2,849
2022-08-19	94.920	97.020	94.000	96.150	48.075	4,212
2022-08-18	98.220	98.710	95.520	95.820	47.910	18,966
2022-08-17	103.34	103.50	97.330	98.600	49.300	15,284
2022-08-16	104.00	105.96	101.80	103.29	51.645	6,576
2022-08-15	102.50	104.34	102.28	103.40	51.700	4,877
2022-08-12	102.20	103.33	101.00	103.33	51.665	1,406
2022-08-11	102.29	105.98	102.20	102.20	51.100	8,165
2022-08-10	101.64	102.86	99.230	102.20	51.100	19,397
2022-08-09	105.95	106.13	100.97	101.42	50.710	14,675
2022-08-08	112.00	112.00	103.80	108.01	54.005	19,916
2022-08-05	117.00	119.33	117.00	118.99	59.495	3,158
2022-08-04	116.45	118.00	115.22	118.00	59.000	9,930
2022-08-03	110.69	118.44	110.69	117.50	58.750	7,344
2022-08-02	106.04	109.00	105.45	109.00	54.500	2,377
2022-08-01	106.40	109.00	105.95	105.95	52.975	1,223
2022-07-29	106.29	106.79	104.60	106.26	53.130	3,097
2022-07-28	102.79	107.00	100.50	106.29	53.145	2,196
2022-07-27	106.72	107.21	102.25	103.18	51.590	4,617
2022-07-26	108.23	108.58	105.60	106.72	53.360	230
2022-07-25	109.67	110.08	107.93	109.23	54.615	2,429
2022-07-22	113.50	113.50	109.40	109.67	54.835	1,099
2022-07-21	112.99	116.57	112.78	114.62	57.310	1,587
2022-07-20	111.20	112.99	110.42	112.99	56.495	1,218
2022-07-19	109.00	111.31	107.48	111.21	55.605	2,020
2022-07-18	109.10	110.03	107.40	108.54	54.270	4,574
2022-07-15	103.97	109.10	103.97	109.10	54.550	6,120
2022-07-14	112.26	112.26	105.27	105.27	52.635	2,170
2022-07-13	110.00	114.52	108.13	112.66	56.330	4,454
2022-07-12	111.41	112.32	109.28	112.30	56.150	4,598
2022-07-11	111.85	114.50	111.39	112.09	56.045	10,416
2022-07-08	112.00	114.12	109.83	111.85	55.925	7,496
2022-07-07	108.22	113.23	107.38	112.20	56.100	11,662
2022-07-06	107.18	108.87	105.18	108.22	54.110	11,036
2022-07-05	104.69	109.28	102.10	108.19	54.095	23,976
2022-07-04	104.00	105.99	101.00	104.70	52.350	1,870
2022-07-01	98.090	104.49	98.090	104.30	52.150	48,827
2022-06-30	91.870	99.700	91.870	97.520	48.760	27,574
2022-06-29	92.400	94.230	89.900	91.860	45.930	21,409
2022-06-28	93.090	93.710	91.400	92.400	46.200	5,446
2022-06-27	90.510	94.220	90.170	93.410	46.705	25,333

← NewerPage 18 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.