BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	40.600	41.640	39.980	39.980	39.980	694
2024-11-13	37.500	41.000	37.500	40.300	40.300	278
2024-11-12	39.160	39.160	38.270	38.270	38.270	108
2024-11-11	39.700	40.230	38.400	38.400	38.400	291
2024-11-08	40.350	41.280	39.520	40.040	40.040	1,455
2024-11-07	37.900	39.960	37.900	39.960	39.960	639
2024-11-06	40.040	40.040	37.490	37.900	37.900	1,369
2024-11-05	39.720	40.000	39.520	39.920	39.920	225
2024-11-04	41.880	41.880	39.760	40.000	40.000	289
2024-11-01	40.280	40.650	39.920	40.480	40.480	580
2024-10-31	40.760	41.100	40.760	41.100	41.100	3,371
2024-10-30	40.900	41.200	40.440	40.800	40.800	184
2024-10-29	40.920	41.400	40.800	41.050	41.050	340
2024-10-28	39.800	40.300	39.800	40.300	40.300	64
2024-10-25	39.680	39.680	39.250	39.250	39.250	806
2024-10-24	40.200	40.200	39.680	39.680	39.680	28
2024-10-23	39.680	39.720	39.400	39.480	39.480	171
2024-10-22	39.680	39.680	39.680	39.680	39.680	1
2024-10-21	38.610	39.800	38.610	39.800	39.800	72
2024-10-18	40.810	40.810	39.160	39.400	39.400	1,148
2024-10-17	41.610	41.760	41.280	41.280	41.280	365
2024-10-16	41.560	41.720	41.450	41.450	41.450	1,785
2024-10-15	41.720	42.120	41.320	41.560	41.560	271
2024-10-14	42.300	42.320	41.960	42.160	42.160	2,408
2024-10-11	41.490	42.300	41.490	42.300	42.300	624
2024-10-10	41.000	41.000	41.000	41.000	41.000	0
2024-10-09	42.400	42.400	41.000	41.000	41.000	360
2024-10-08	41.760	41.980	41.760	41.980	41.980	840
2024-10-07	41.600	42.000	41.300	41.300	41.300	264
2024-10-04	41.100	42.040	41.100	41.480	41.480	441
2024-10-03	39.980	40.900	39.980	40.600	40.600	659
2024-10-02	39.740	40.800	39.740	40.800	40.800	54
2024-10-01	41.130	41.130	40.340	40.560	40.560	432
2024-09-30	40.160	40.600	40.160	40.240	40.240	74
2024-09-27	40.400	40.400	39.940	40.150	40.150	794
2024-09-26	39.670	39.920	39.270	39.890	39.890	921
2024-09-25	40.620	41.000	39.600	39.640	39.640	1,087
2024-09-24	39.520	40.680	39.420	40.620	40.620	578
2024-09-23	39.180	39.360	38.500	39.360	39.360	1,218
2024-09-20	38.680	39.120	38.040	38.360	38.360	1,983
2024-09-19	39.420	40.120	37.520	37.850	37.850	2,434
2024-09-18	42.200	42.200	39.520	39.640	39.640	2,463
2024-09-17	43.400	45.000	42.090	42.600	42.600	7,019
2024-09-16	42.110	44.280	41.760	43.100	43.100	10,624
2024-09-13	36.480	43.400	36.460	42.500	42.500	24,088
2024-09-12	34.410	36.520	33.900	36.520	36.520	337
2024-09-11	35.030	35.030	34.450	34.450	34.450	1,242
2024-09-10	34.200	36.200	34.200	35.550	35.550	9,091
2024-09-09	31.270	35.190	31.270	34.740	34.740	100,846
2024-09-06	30.950	31.200	30.930	30.960	30.960	4,430
2024-09-05	31.440	32.120	31.330	31.330	31.330	965
2024-09-04	31.010	31.560	30.860	31.260	31.260	341
2024-09-03	30.960	31.020	30.870	31.020	31.020	278
2024-09-02	30.790	30.790	30.790	30.790	30.790	23
2024-08-30	30.780	31.070	30.710	30.790	30.790	3,707
2024-08-29	31.240	31.620	31.200	31.200	31.200	551
2024-08-28	30.330	30.520	29.810	29.810	29.810	226
2024-08-27	29.800	30.000	29.640	30.000	30.000	1,127
2024-08-26	30.570	30.630	29.860	29.860	29.860	771
2024-08-23	30.750	31.000	30.210	30.210	30.210	103

← NewerPage 9 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.