BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	35.000	36.240	34.380	34.380	34.380	254
2025-10-31	34.680	34.840	34.520	34.840	34.840	122
2025-10-30	34.640	34.800	34.640	34.800	34.800	80
2025-10-29	35.200	35.200	34.760	34.760	34.760	15
2025-10-28	35.240	35.760	35.240	35.760	35.760	313
2025-10-27	35.270	35.360	35.270	35.360	35.360	835
2025-10-24	35.450	35.600	35.450	35.600	35.600	10
2025-10-23	35.320	35.320	34.920	34.920	34.920	4,051
2025-10-22	35.880	35.880	35.880	35.880	35.880	0
2025-10-21	35.810	36.120	35.810	35.880	35.880	225
2025-10-20	35.000	36.200	35.000	35.800	35.800	137
2025-10-17	35.560	35.560	35.560	35.560	35.560	100
2025-10-16	35.970	35.970	35.970	35.970	35.970	62
2025-10-15	35.150	35.480	35.150	35.480	35.480	23
2025-10-14	34.890	35.190	34.890	35.060	35.060	334
2025-10-13	34.840	36.300	34.640	34.880	34.880	283
2025-10-10	35.610	35.610	34.840	34.840	34.840	414
2025-10-09	35.880	35.880	34.990	34.990	34.990	47
2025-10-08	35.520	36.160	35.520	35.520	35.520	898
2025-10-07	35.220	35.600	35.040	35.600	35.600	701
2025-10-06	34.640	34.960	34.640	34.920	34.920	22
2025-10-03	35.050	35.400	35.050	35.340	35.340	556
2025-10-02	34.150	34.700	34.020	34.680	34.680	4,090
2025-10-01	33.150	34.400	33.150	34.400	34.400	472
2025-09-30	32.370	32.820	32.370	32.820	32.820	409
2025-09-29	32.600	32.760	32.430	32.580	32.580	77
2025-09-26	32.700	32.700	32.400	32.600	32.600	473
2025-09-25	32.700	32.700	32.700	32.700	32.700	180
2025-09-24	33.190	33.200	32.850	33.200	33.200	1,147
2025-09-23	32.280	33.190	32.280	33.190	33.190	17
2025-09-22	32.580	33.180	32.550	32.940	32.940	135
2025-09-19	32.340	32.340	32.010	32.250	32.250	188
2025-09-18	33.540	33.540	31.710	33.290	33.290	1,065
2025-09-17	32.620	33.560	32.190	33.560	33.560	2,733
2025-09-16	32.490	33.350	32.490	33.290	33.290	124
2025-09-15	32.490	32.550	32.250	32.310	32.310	1,856
2025-09-12	34.320	34.320	30.940	32.250	32.250	8,884
2025-09-11	34.170	35.070	34.170	35.070	35.070	1,248
2025-09-10	34.920	34.920	34.000	34.170	34.170	737
2025-09-09	35.040	35.100	34.740	34.740	34.740	842
2025-09-08	37.280	37.280	34.880	34.880	34.880	1,603
2025-09-05	38.050	38.800	37.500	38.040	38.040	1,436
2025-09-04	33.660	35.380	33.660	35.380	35.380	409
2025-09-03	34.200	34.350	34.000	34.350	34.350	42
2025-09-02	34.500	34.680	33.950	34.350	34.350	943
2025-09-01	34.380	34.500	34.380	34.500	34.500	108
2025-08-29	34.400	35.500	34.250	35.500	35.500	663
2025-08-28	35.100	36.150	34.400	36.150	36.150	424
2025-08-27	35.220	35.300	34.530	35.100	35.100	511
2025-08-26	35.610	35.610	35.480	35.480	35.480	337
2025-08-25	37.840	37.840	35.600	35.600	35.600	784
2025-08-22	37.920	37.920	37.800	37.840	37.840	26
2025-08-21	37.880	37.920	37.880	37.920	37.920	3
2025-08-20	37.600	37.840	37.600	37.840	37.840	23
2025-08-19	38.930	38.930	38.400	38.400	38.400	825
2025-08-18	38.120	38.560	38.120	38.560	38.560	82
2025-08-15	38.200	38.400	38.160	38.400	38.400	63
2025-08-14	38.160	38.160	38.160	38.160	38.160	47
2025-08-13	37.900	38.160	37.900	38.160	38.160	15
2025-08-12	37.280	37.480	37.120	37.440	37.440	28

← NewerPage 5 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.