BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	37.080	37.720	37.080	37.500	37.500	175
2026-01-29	37.840	37.950	37.440	37.840	37.840	1,354
2026-01-28	38.320	38.320	37.600	37.600	37.600	630
2026-01-27	38.560	39.060	38.560	38.600	38.600	2,773
2026-01-26	38.920	38.960	38.560	38.560	38.560	221
2026-01-23	38.610	39.760	38.400	38.560	38.560	185
2026-01-22	38.930	41.000	38.930	39.400	39.400	2,538
2026-01-21	35.640	38.930	35.640	38.930	38.930	103
2026-01-20	37.570	38.950	35.640	35.720	35.720	607
2026-01-19	37.570	37.570	36.140	36.860	36.860	30
2026-01-16	36.840	36.900	36.120	36.240	36.240	389
2026-01-15	36.550	36.550	35.640	35.650	35.650	187
2026-01-14	36.840	36.840	36.360	36.560	36.560	270
2026-01-13	35.020	36.300	35.020	35.760	35.760	3,856
2026-01-12	33.480	34.500	33.480	34.230	34.230	1,081
2026-01-09	33.360	33.420	33.360	33.420	33.420	182
2026-01-08	33.420	33.420	33.120	33.120	33.120	2,143
2026-01-07	32.760	33.960	32.760	33.570	33.570	583
2026-01-06	32.400	33.150	32.400	33.120	33.120	219
2026-01-05	32.370	32.600	32.370	32.580	32.580	467
2026-01-02	33.000	33.000	32.500	32.850	32.850	167
2025-12-30	32.790	32.820	32.790	32.820	32.820	6
2025-12-29	33.000	33.270	32.820	33.030	33.030	371
2025-12-26	32.850	33.000	32.610	32.670	32.670	1,149
2025-12-23	32.460	32.560	32.040	32.450	32.450	447
2025-12-22	31.800	31.800	31.800	31.800	31.800	16
2025-12-19	31.800	32.240	31.800	31.890	31.890	1,523
2025-12-18	32.000	32.000	31.530	31.620	31.620	358
2025-12-17	31.680	31.980	31.680	31.680	31.680	447
2025-12-16	31.800	31.890	31.320	31.320	31.320	159
2025-12-15	31.950	31.950	31.700	31.700	31.700	236
2025-12-12	32.520	32.520	31.950	31.950	31.950	156
2025-12-11	32.510	32.700	32.250	32.250	32.250	54
2025-12-10	32.730	32.820	32.450	32.820	32.820	1,226
2025-12-09	33.450	33.450	32.650	32.850	32.850	172
2025-12-08	33.360	33.500	33.180	33.300	33.300	239
2025-12-05	31.950	32.880	31.950	32.790	32.790	468
2025-12-04	32.250	33.000	31.760	33.000	33.000	532
2025-12-03	32.250	32.250	31.980	32.190	32.190	120
2025-12-02	32.700	32.700	32.100	32.100	32.100	363
2025-12-01	32.940	33.050	32.870	32.880	32.880	832
2025-11-28	34.450	34.530	34.440	34.440	34.440	125
2025-11-27	34.450	34.450	34.450	34.450	34.450	0
2025-11-26	33.240	34.450	33.240	34.450	34.450	371
2025-11-25	32.430	33.360	32.430	33.270	33.270	107
2025-11-24	32.140	32.900	32.000	32.610	32.610	1,658
2025-11-21	33.000	33.180	32.410	32.410	32.410	2,490
2025-11-19	34.200	34.200	33.380	33.380	33.380	2,038
2025-11-18	34.350	34.350	34.050	34.050	34.050	1,759
2025-11-17	34.550	34.550	34.110	34.500	34.500	2,744
2025-11-14	33.810	34.520	33.810	34.200	34.200	3,381
2025-11-13	35.970	35.970	34.550	34.550	34.550	4,149
2025-11-12	36.000	37.400	36.000	37.160	37.160	857
2025-11-11	35.280	35.970	35.280	35.700	35.700	222
2025-11-10	34.700	34.900	34.700	34.900	34.900	3
2025-11-07	34.100	34.200	33.540	34.200	34.200	162
2025-11-06	34.170	34.440	34.170	34.440	34.440	3
2025-11-05	34.740	34.740	34.680	34.680	34.680	115
2025-11-04	35.100	35.100	34.620	34.740	34.740	639
2025-11-03	35.000	36.240	34.380	34.380	34.380	254

← NewerPage 4 of 5 · 250 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.