BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	86.700	88.000	84.590	87.370	43.685	2,196
2022-06-23	81.110	86.740	80.000	86.120	43.060	27,121
2022-06-22	79.700	81.580	76.550	81.110	40.555	5,572
2022-06-21	80.010	84.000	78.900	79.960	39.980	10,230
2022-06-20	82.360	82.490	79.300	80.010	40.005	2,504
2022-06-17	85.990	85.990	80.650	80.650	40.325	6,879
2022-06-15	88.100	88.130	85.930	86.000	43.000	19,027
2022-06-14	85.910	88.940	85.690	86.570	43.285	4,106
2022-06-13	89.000	90.260	85.750	85.860	42.930	2,582
2022-06-10	91.160	93.220	87.780	89.460	44.730	14,213
2022-06-09	98.800	99.550	92.100	92.100	46.050	31,144
2022-06-08	97.300	99.440	96.820	98.800	49.400	5,125
2022-06-07	95.920	99.150	95.920	97.300	48.650	32,394
2022-06-06	94.620	97.000	94.620	95.820	47.910	2,955
2022-06-03	95.460	95.470	91.290	93.400	46.700	18,809
2022-06-02	96.000	98.200	93.500	94.010	47.005	35,101
2022-06-01	97.010	99.050	96.020	96.910	47.492	1,627
2022-05-31	97.010	99.290	96.490	97.000	47.536	8,361
2022-05-30	98.560	99.000	96.930	97.000	47.536	653
2022-05-27	94.310	98.820	94.310	98.540	48.291	6,435
2022-05-26	94.000	95.300	92.780	93.870	46.002	5,045
2022-05-25	92.990	94.320	91.360	93.060	45.605	21,669
2022-05-24	97.690	97.690	92.590	93.010	45.581	15,298
2022-05-23	99.050	100.00	97.180	97.690	47.874	4,998
2022-05-20	103.00	103.25	97.530	99.050	48.541	3,865
2022-05-19	97.980	104.00	97.280	103.00	50.476	6,267
2022-05-18	98.780	99.590	97.040	99.520	48.771	4,281
2022-05-17	95.700	99.560	95.700	97.200	47.634	14,408
2022-05-16	99.960	100.59	95.700	95.700	46.899	11,851
2022-05-13	103.01	105.29	99.410	99.960	48.986	8,386
2022-05-12	92.970	101.34	91.830	100.42	49.212	131,091
2022-05-11	92.510	99.000	90.640	92.980	45.566	52,924
2022-05-10	90.010	94.640	89.260	92.360	45.262	72,007
2022-05-09	86.120	93.550	86.120	89.000	43.615	38,955
2022-05-06	89.380	90.160	85.600	86.860	42.567	7,787
2022-05-05	93.980	93.980	88.600	88.840	43.537	36,279
2022-05-04	92.830	95.000	89.640	93.980	46.056	30,569
2022-05-03	93.000	94.940	91.660	92.650	45.404	32,921
2022-05-02	87.010	93.500	87.000	87.030	42.650	11,980
2022-04-29	88.830	90.700	86.300	86.870	42.572	7,615
2022-04-28	89.900	91.000	86.300	88.830	43.532	4,195
2022-04-27	91.800	93.570	89.460	89.970	44.091	5,995
2022-04-26	94.480	95.290	91.310	91.890	45.032	7,205
2022-04-25	87.510	94.760	87.510	94.480	46.301	14,431
2022-04-22	86.700	89.070	86.410	86.860	42.567	8,406
2022-04-20	92.870	93.420	88.000	88.000	43.125	12,932
2022-04-19	92.290	94.100	89.750	92.800	45.478	31,202
2022-04-18	102.01	102.29	92.050	92.050	45.110	53,588
2022-04-14	105.30	106.40	102.01	102.01	49.991	7,107
2022-04-13	98.000	105.65	98.000	105.30	51.603	58,989
2022-04-12	100.61	100.61	96.130	98.000	48.026	23,153
2022-04-11	97.010	101.40	97.000	101.38	49.682	10,384
2022-04-08	99.170	103.55	98.910	99.840	48.928	12,899
2022-04-07	98.500	100.80	96.150	100.80	49.398	18,493
2022-04-06	102.88	104.05	95.610	99.160	48.594	41,265
2022-04-05	106.79	107.57	104.73	106.47	52.177	10,400
2022-04-04	104.06	107.29	103.52	106.95	52.412	30,713
2022-04-01	99.700	104.59	98.430	103.14	50.545	30,940
2022-03-31	104.88	104.88	100.18	103.66	50.800	15,298
2022-03-30	108.51	112.15	104.32	104.43	51.177	27,295

← NewerPage 19 of 21 · 1,253 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.