BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	32.800	32.800	32.800	32.800	32.800	5
2025-05-15	32.140	32.300	31.990	32.300	32.300	398
2025-05-14	33.060	33.060	32.320	32.320	32.320	636
2025-05-13	33.630	33.730	33.510	33.510	33.510	183
2025-05-12	33.600	34.450	33.600	34.350	34.350	452
2025-05-09	33.650	33.650	33.120	33.120	33.120	7
2025-05-08	33.060	33.870	32.800	32.800	32.800	2,815
2025-05-07	34.450	34.770	33.500	33.500	33.500	250
2025-05-06	35.880	35.880	33.060	34.290	34.290	980
2025-05-05	36.000	36.000	35.830	35.900	35.900	48
2025-05-02	36.720	37.560	36.720	37.190	37.190	142
2025-04-30	36.710	37.100	36.480	37.000	37.000	3,008
2025-04-29	36.720	37.800	36.720	36.880	36.880	213
2025-04-28	37.380	38.000	36.700	36.700	36.700	918
2025-04-25	40.570	40.570	33.450	36.040	36.040	3,393
2025-04-24	40.400	42.270	40.400	42.270	42.270	1,730
2025-04-23	38.940	42.600	38.940	40.600	40.600	707
2025-04-22	36.640	37.600	36.600	37.440	37.440	108
2025-04-17	36.100	36.100	35.400	35.430	35.430	144
2025-04-16	35.880	35.880	35.310	35.550	35.550	48
2025-04-15	37.510	37.510	36.060	36.060	36.060	169
2025-04-14	35.880	37.700	35.880	37.510	37.510	1,139
2025-04-11	35.100	35.100	34.830	35.000	35.000	46
2025-04-10	33.720	34.440	33.720	34.250	34.250	119
2025-04-09	31.720	32.450	31.710	31.920	31.920	111
2025-04-08	33.060	33.060	31.710	31.710	31.710	127
2025-04-07	31.260	32.000	30.800	31.720	31.720	276
2025-04-04	31.800	32.500	31.550	32.500	32.500	440
2025-04-03	32.170	32.820	31.690	32.800	32.800	208
2025-04-02	32.090	33.300	32.090	33.120	33.120	168
2025-04-01	32.410	32.410	31.750	31.830	31.830	558
2025-03-31	33.000	33.000	31.020	31.890	31.890	1,034
2025-03-28	35.000	35.000	33.900	33.900	33.900	643
2025-03-27	34.080	34.260	33.920	34.260	34.260	211
2025-03-26	34.900	35.850	33.920	35.850	35.850	222
2025-03-25	36.440	36.440	34.440	35.200	35.200	82
2025-03-24	34.740	35.990	34.740	35.990	35.990	202
2025-03-21	34.110	34.120	34.110	34.120	34.120	76
2025-03-20	35.010	35.010	33.990	34.000	34.000	247
2025-03-19	35.360	35.360	35.000	35.010	35.010	1,165
2025-03-18	34.930	35.940	34.930	35.680	35.680	377
2025-03-17	35.480	36.500	35.280	36.500	36.500	675
2025-03-14	35.440	35.760	35.440	35.760	35.760	36
2025-03-13	37.230	37.380	35.370	37.370	37.370	158
2025-03-12	37.200	37.380	35.680	37.380	37.380	409
2025-03-11	38.940	38.940	35.900	36.210	36.210	801
2025-03-10	39.230	39.230	36.990	38.940	38.940	793
2025-03-07	40.600	40.600	39.240	39.670	39.670	153
2025-03-06	40.350	40.750	39.560	40.750	40.750	76
2025-03-05	41.200	41.220	40.850	41.220	41.220	1,662
2025-02-28	39.760	41.760	39.440	41.000	41.000	2,106
2025-02-27	41.640	41.640	40.040	40.040	40.040	61
2025-02-26	41.280	41.280	40.920	41.250	41.250	37
2025-02-25	42.140	42.140	40.040	40.040	40.040	211
2025-02-24	42.920	42.920	41.770	42.350	42.350	352
2025-02-21	41.150	43.760	41.150	42.400	42.400	760
2025-02-20	42.260	42.480	41.650	41.880	41.880	280
2025-02-19	43.040	43.040	42.510	43.000	43.000	36
2025-02-18	43.480	43.980	43.120	43.120	43.120	197
2025-02-17	43.470	43.470	43.200	43.230	43.230	5

← NewerPage 7 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.