BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	44.470	44.470	42.500	42.520	42.520	32
2025-02-13	41.080	44.030	41.080	44.030	44.030	278
2025-02-12	41.360	41.990	40.350	41.990	41.990	172
2025-02-11	41.470	42.000	40.680	42.000	42.000	237
2025-02-10	43.670	43.670	41.770	41.770	41.770	554
2025-02-07	43.520	43.520	42.810	43.230	43.230	1,366
2025-02-06	44.200	44.200	42.880	42.880	42.880	52,795
2025-02-05	44.030	44.600	43.550	44.200	44.200	2,317
2025-02-04	43.020	44.200	41.750	42.300	42.300	1,128
2025-02-03	43.950	43.950	43.600	43.650	43.650	15
2025-01-31	44.270	45.400	44.000	44.320	44.320	145
2025-01-30	45.080	45.300	44.050	44.920	44.920	150
2025-01-29	45.870	46.550	44.110	44.600	44.600	116
2025-01-28	44.020	45.800	44.000	45.500	45.500	112
2025-01-27	43.710	44.880	43.310	44.230	44.230	27
2025-01-24	45.700	45.700	44.000	44.000	44.000	352
2025-01-23	42.010	45.000	42.010	45.000	45.000	308
2025-01-22	43.170	43.190	42.150	42.840	42.840	267
2025-01-21	42.120	44.300	42.000	44.240	44.240	157
2025-01-20	42.750	42.890	42.750	42.750	42.750	15
2025-01-17	42.250	43.100	42.250	42.750	42.750	66
2025-01-16	42.260	42.900	42.250	42.700	42.700	121
2025-01-15	41.450	43.190	41.450	42.940	42.940	682
2025-01-14	44.240	44.500	42.300	42.300	42.300	471
2025-01-13	46.010	46.010	42.880	43.100	43.100	1,189
2025-01-10	45.860	47.130	45.860	46.650	46.650	149
2025-01-09	47.300	47.300	44.810	46.800	46.800	425
2025-01-08	48.500	48.700	47.010	47.010	47.010	915
2025-01-07	46.230	49.050	44.520	47.900	47.900	898
2025-01-06	44.020	46.040	44.020	45.950	45.950	119
2025-01-03	44.020	44.800	44.020	44.210	44.210	423
2025-01-02	44.480	45.000	44.130	44.390	44.390	620
2024-12-30	43.490	44.430	43.020	44.000	44.000	314
2024-12-27	44.460	44.480	43.720	44.320	44.320	232
2024-12-26	44.000	44.370	41.810	44.130	44.130	70
2024-12-23	43.510	44.240	43.200	43.880	43.880	282
2024-12-20	41.820	43.500	41.820	43.500	43.500	229
2024-12-19	43.960	43.960	42.080	42.680	42.680	333
2024-12-18	44.520	45.000	43.220	43.220	43.220	2,060
2024-12-17	44.560	45.480	44.560	45.000	45.000	92
2024-12-16	46.350	46.350	43.550	43.650	43.650	318
2024-12-13	45.100	45.980	44.150	45.900	45.900	99
2024-12-12	44.020	45.920	43.810	44.740	44.740	178
2024-12-11	45.000	45.450	45.000	45.280	45.280	73
2024-12-10	46.100	46.100	44.520	44.600	44.600	767
2024-12-09	45.700	47.380	45.150	46.250	46.250	672
2024-12-06	44.980	47.400	44.980	46.640	46.640	2,412
2024-12-05	43.020	44.880	42.690	44.600	44.600	242
2024-12-04	43.520	43.900	43.280	43.340	43.340	276
2024-12-03	44.400	45.160	43.770	43.950	43.950	1,532
2024-12-02	45.250	45.320	44.280	44.460	44.460	751
2024-11-29	45.300	46.340	44.300	44.530	44.530	881
2024-11-28	44.270	45.050	44.220	45.020	45.020	65
2024-11-27	43.600	44.750	43.010	44.750	44.750	496
2024-11-26	43.280	43.600	43.000	43.000	43.000	378
2024-11-25	41.230	43.300	41.230	43.300	43.300	687
2024-11-22	40.840	41.240	40.480	40.800	40.800	2,767
2024-11-21	37.180	39.440	37.160	39.440	39.440	3,582
2024-11-19	37.280	38.640	37.280	38.640	38.640	223
2024-11-18	36.180	36.920	35.770	36.600	36.600	868

← NewerPage 8 of 21 · 1,252 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.