BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	100.51	103.86	98.880	103.00	50.476	14,319
2022-03-28	96.510	101.00	96.010	99.030	48.531	13,623
2022-03-25	101.55	102.00	95.130	95.480	46.791	24,078
2022-03-24	100.69	104.17	98.930	102.86	50.408	11,566
2022-03-23	107.20	107.21	99.990	101.09	49.540	18,892
2022-03-22	105.30	107.26	101.14	107.20	52.534	14,213
2022-03-21	109.30	111.01	104.47	104.47	51.197	11,809
2022-03-18	104.31	113.35	104.31	108.38	53.113	17,145
2022-03-17	104.20	105.35	102.31	104.93	51.422	10,677
2022-03-16	96.210	105.00	94.710	105.00	51.456	42,763
2022-03-15	99.350	100.89	90.780	93.400	45.772	42,077
2022-03-14	87.600	101.25	87.390	96.620	47.350	50,597
2022-03-11	85.000	91.150	85.000	85.040	41.675	14,203
2022-03-10	87.490	88.440	85.150	88.440	43.341	13,743
2022-03-09	86.340	90.040	84.140	88.640	43.439	16,635
2022-03-08	79.990	84.540	77.500	81.130	39.759	24,872
2022-03-07	83.000	85.970	80.450	80.450	39.425	19,858
2022-03-04	84.610	88.590	84.610	86.380	42.331	16,268
2022-03-03	93.270	93.590	88.300	88.820	43.527	26,413
2022-03-02	94.820	94.820	92.020	93.280	45.713	10,759
2022-02-25	99.370	102.47	96.160	96.430	47.257	22,706
2022-02-24	86.170	99.330	85.420	99.330	48.678	50,500
2022-02-23	94.800	95.240	88.030	88.030	43.140	24,075
2022-02-22	99.330	99.330	93.100	94.870	46.492	19,542
2022-02-21	100.29	102.55	97.530	99.370	48.697	1,984
2022-02-18	102.12	102.16	97.140	100.29	49.148	42,962
2022-02-17	107.97	107.97	102.00	102.13	50.050	7,985
2022-02-16	105.43	108.03	102.75	107.97	52.912	16,703
2022-02-15	102.00	106.65	100.69	105.43	51.667	22,341
2022-02-14	107.90	108.36	100.46	100.53	49.266	33,103
2022-02-11	110.22	113.00	109.45	111.77	54.774	13,812
2022-02-10	111.98	114.43	107.19	110.50	54.152	34,480
2022-02-09	104.21	113.90	104.21	113.08	55.416	29,514
2022-02-08	109.15	110.76	103.35	104.17	51.050	49,017
2022-02-07	117.54	117.54	113.15	113.15	55.450	16,185
2022-02-04	116.80	118.18	115.00	117.54	57.602	12,898
2022-02-03	116.73	118.04	113.77	115.26	56.484	18,353
2022-02-02	119.00	121.37	116.29	118.70	58.170	40,282
2022-02-01	117.03	120.78	115.07	117.97	57.812	28,786
2022-01-31	108.33	114.01	108.33	114.00	55.867	39,808
2022-01-28	104.00	108.79	101.75	108.32	53.083	25,797
2022-01-27	110.01	110.66	103.59	104.80	51.358	36,247
2022-01-26	109.01	113.76	108.42	108.68	53.260	36,250
2022-01-25	105.01	113.89	104.58	106.99	52.432	61,990
2022-01-24	99.000	105.00	93.240	105.00	51.456	122,490
2022-01-21	105.90	105.90	99.300	101.30	49.643	104,272
2022-01-20	110.70	113.15	105.98	105.98	51.937	51,457
2022-01-19	118.00	120.01	109.44	110.50	54.152	33,497
2022-01-18	127.57	127.81	117.39	119.00	58.317	69,522
2022-01-17	136.89	138.05	131.78	132.98	65.168	4,186
2022-01-14	134.50	142.40	130.26	136.89	67.084	51,123
2022-01-13	151.01	152.39	140.75	142.00	69.589	37,439
2022-01-12	151.00	153.49	148.71	151.00	73.999	22,263
2022-01-11	161.00	161.00	148.80	150.01	73.514	48,312
2022-01-10	149.27	162.75	143.11	162.75	79.757	112,493
2022-01-07	154.01	155.54	147.52	149.28	73.156	41,891
2022-01-06	151.51	154.45	141.42	151.97	74.474	53,970
2022-01-05	164.50	164.50	150.90	151.07	74.033	47,061
2022-01-04	165.40	167.35	155.48	160.37	78.591	44,381
2022-01-03	180.01	181.62	164.67	165.40	81.056	42,995

← NewerPage 20 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.