BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	28.510	29.310	28.510	29.310	29.310	198
2026-07-24	28.620	28.620	28.530	28.530	28.530	35
2026-07-23	29.190	29.400	29.040	29.130	29.130	36
2026-07-22	29.400	29.400	29.400	29.400	29.400	0
2026-07-21	29.630	29.630	29.250	29.400	29.400	21
2026-07-20	29.280	29.280	29.280	29.280	29.280	0
2026-07-17	29.280	29.280	29.280	29.280	29.280	200
2026-07-16	29.550	29.550	29.190	29.340	29.340	65
2026-07-15	28.740	28.820	28.590	28.820	28.820	559
2026-07-14	28.440	28.860	28.440	28.830	28.830	298
2026-07-13	29.160	29.400	28.950	28.950	28.950	39
2026-07-10	29.340	29.370	29.340	29.340	29.340	241
2026-07-09	30.490	30.490	29.850	29.850	29.850	15
2026-07-08	30.030	30.180	29.820	30.180	30.180	3,011
2026-07-07	30.420	30.600	30.390	30.550	30.550	215
2026-07-06	30.300	30.900	30.210	30.360	30.360	350
2026-07-03	31.930	31.930	30.900	31.080	31.080	820
2026-07-02	31.170	32.010	31.170	31.680	31.680	6,435
2026-07-01	30.660	30.660	30.060	30.220	30.220	5,705
2026-06-30	30.450	30.450	30.060	30.350	30.350	627
2026-06-29	29.790	30.360	29.580	29.810	29.810	725
2026-06-26	29.100	29.100	28.920	28.920	28.920	19
2026-06-25	29.550	29.550	29.160	29.160	29.160	277
2026-06-24	29.100	29.430	29.100	29.430	29.430	19
2026-06-23	29.600	29.670	29.460	29.460	29.460	233
2026-06-22	28.830	29.190	28.830	29.190	29.190	240
2026-06-19	28.910	28.910	28.910	28.910	28.910	6
2026-06-18	29.800	29.800	29.400	29.400	29.400	219
2026-06-17	28.370	29.490	28.370	29.310	29.310	414
2026-06-16	28.840	29.010	28.710	28.950	28.950	1,401
2026-06-15	28.750	29.040	28.710	28.710	28.710	133
2026-06-12	28.560	28.560	28.560	28.560	28.560	33
2026-06-11	27.500	28.800	27.500	28.350	28.350	158
2026-06-10	28.260	28.260	27.820	27.820	27.820	57
2026-06-09	28.290	28.290	27.530	27.530	27.530	90
2026-06-08	28.470	28.470	28.110	28.110	28.110	503
2026-06-05	28.230	28.640	28.230	28.410	28.410	1,182
2026-06-03	28.080	28.080	27.870	27.870	27.870	502
2026-06-02	27.770	27.980	27.770	27.900	27.900	407
2026-06-01	29.930	29.930	28.800	28.800	28.800	666
2026-05-29	29.690	30.810	29.690	30.810	30.810	1,945
2026-05-28	29.260	29.580	29.260	29.580	29.580	386
2026-05-27	29.600	29.860	29.600	29.860	29.860	37
2026-05-26	29.130	29.130	29.130	29.130	29.130	102
2026-05-25	29.190	29.190	29.190	29.190	29.190	1
2026-05-22	28.780	29.220	28.780	29.000	29.000	8
2026-05-21	28.500	28.500	28.500	28.500	28.500	1
2026-05-20	27.850	28.300	27.850	28.290	28.290	22
2026-05-19	27.890	27.900	27.700	27.700	27.700	43
2026-05-18	28.050	28.050	27.480	27.630	27.630	7,084
2026-05-15	28.550	28.570	28.080	28.080	28.080	6,876
2026-05-14	28.650	28.650	28.650	28.650	28.650	6,700
2026-05-13	28.500	29.010	28.380	29.010	29.010	46
2026-05-12	28.800	28.800	28.650	28.650	28.650	2
2026-05-11	29.220	29.220	28.420	28.530	28.530	1,183
2026-05-08	28.550	28.550	28.550	28.550	28.550	0
2026-05-07	29.250	29.250	28.440	28.550	28.550	5,440
2026-05-06	28.590	29.580	28.260	29.250	29.250	3,478
2026-05-05	29.850	30.280	29.010	29.640	29.640	4,753
2026-05-04	30.930	31.950	30.750	30.820	30.820	140

← NewerPage 2 of 21 · 1,247 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.