BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	37.640	37.640	37.100	37.100	37.100	329
2025-08-08	37.880	37.880	37.880	37.880	37.880	39
2025-08-07	38.220	38.480	37.960	38.000	38.000	168
2025-08-06	38.540	38.540	37.640	38.000	38.000	130
2025-08-05	37.700	38.150	37.680	38.150	38.150	304
2025-08-04	38.930	38.930	37.800	37.860	37.860	189
2025-08-01	36.640	37.080	36.640	37.080	37.080	30
2025-07-31	38.300	38.300	37.200	37.290	37.290	330
2025-07-30	39.300	39.500	39.100	39.100	39.100	39
2025-07-29	38.450	39.280	38.190	38.720	38.720	141
2025-07-28	39.970	40.260	39.680	39.800	39.800	176
2025-07-25	39.440	40.100	39.440	39.970	39.970	862
2025-07-24	39.080	39.600	38.840	39.600	39.600	2,998
2025-07-23	38.780	39.600	38.780	39.080	39.080	889
2025-07-22	37.760	38.480	37.760	38.240	38.240	78
2025-07-21	38.320	38.320	38.000	38.000	38.000	343
2025-07-18	38.280	38.350	38.120	38.350	38.350	121
2025-07-17	37.560	38.920	37.560	38.920	38.920	49
2025-07-16	38.330	38.330	38.330	38.330	38.330	4
2025-07-15	37.960	38.440	37.960	38.440	38.440	13
2025-07-14	38.690	38.690	38.690	38.690	38.690	15
2025-07-11	39.200	39.480	39.200	39.480	39.480	221
2025-07-10	38.920	39.200	38.900	39.200	39.200	1,048
2025-07-09	38.160	38.160	38.160	38.160	38.160	1
2025-07-08	38.240	38.280	37.900	37.900	37.900	83
2025-07-07	37.200	37.200	37.200	37.200	37.200	45
2025-07-04	36.870	36.870	36.870	36.870	36.870	30
2025-07-03	35.810	37.140	35.810	37.040	37.040	129
2025-07-02	36.310	36.310	36.310	36.310	36.310	165
2025-07-01	36.700	37.360	36.700	37.360	37.360	51
2025-06-30	36.440	37.360	36.200	37.360	37.360	90
2025-06-27	37.110	37.110	37.110	37.110	37.110	2
2025-06-26	36.220	37.360	35.990	37.360	37.360	77
2025-06-25	36.150	36.150	35.670	36.000	36.000	768
2025-06-24	36.020	36.150	35.930	36.150	36.150	107
2025-06-23	36.040	37.350	35.420	37.350	37.350	80
2025-06-20	36.320	36.320	36.320	36.320	36.320	70
2025-06-18	36.000	36.000	35.120	35.680	35.680	172
2025-06-17	35.870	35.920	35.720	35.840	35.840	56
2025-06-16	36.520	36.520	36.520	36.520	36.520	0
2025-06-13	36.960	36.960	36.520	36.520	36.520	5
2025-06-12	36.800	36.870	36.400	36.760	36.760	62
2025-06-11	37.000	37.040	36.800	36.800	36.800	1,024
2025-06-10	37.730	37.730	37.280	37.280	37.280	141
2025-06-09	38.100	38.100	38.070	38.070	38.070	52
2025-06-06	38.290	38.290	38.290	38.290	38.290	4
2025-06-05	39.560	39.560	38.320	38.440	38.440	324
2025-06-04	40.570	40.570	39.280	39.560	39.560	137
2025-06-03	43.610	43.610	40.570	40.640	40.640	2,655
2025-06-02	38.020	41.370	37.830	40.440	40.440	4,944
2025-05-30	34.440	34.440	34.440	34.440	34.440	1
2025-05-29	35.090	35.090	35.090	35.090	35.090	62
2025-05-28	34.430	35.000	34.430	35.000	35.000	114
2025-05-27	34.950	34.950	34.950	34.950	34.950	173
2025-05-26	34.440	34.460	33.050	33.500	33.500	830
2025-05-23	34.240	34.840	34.240	34.840	34.840	255
2025-05-22	34.440	34.440	34.230	34.230	34.230	41
2025-05-21	36.290	36.290	34.860	35.100	35.100	94
2025-05-20	35.080	36.350	35.080	35.930	35.930	168
2025-05-19	34.080	34.640	34.080	34.560	34.560	79

← NewerPage 6 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.