BIONTECH SE DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	180.01	181.62	164.67	165.40	81.056	42,995
2021-12-30	172.49	180.00	167.35	177.80	87.133	25,726
2021-12-29	169.58	173.76	164.50	171.01	83.805	29,853
2021-12-28	178.93	180.53	168.19	171.36	83.977	33,965
2021-12-27	180.18	183.60	177.57	178.00	87.231	13,067
2021-12-23	184.95	185.56	178.33	180.01	88.216	20,592
2021-12-22	195.01	196.60	181.53	184.96	90.642	38,418
2021-12-21	198.01	202.17	191.71	192.82	94.493	38,328
2021-12-20	210.01	215.00	197.66	198.00	97.032	98,036
2021-12-17	200.00	204.63	194.00	202.63	99.301	19,203
2021-12-16	206.90	207.15	197.50	200.00	98.012	21,102
2021-12-15	193.00	207.56	193.00	206.90	101.39	28,450
2021-12-14	194.00	197.20	185.47	196.85	96.468	33,238
2021-12-13	188.00	203.00	185.95	197.20	96.640	58,385
2021-12-10	193.86	193.86	177.01	179.78	88.103	91,062
2021-12-09	202.68	207.50	198.50	199.00	97.522	28,336
2021-12-08	211.00	222.70	199.30	202.65	99.311	121,298
2021-12-07	203.50	212.00	198.81	212.00	103.89	61,058
2021-12-06	234.19	234.19	197.53	201.40	98.698	158,791
2021-12-03	241.00	244.53	232.80	241.50	118.35	38,178
2021-12-02	228.85	236.40	219.00	236.00	115.65	81,832
2021-12-01	240.80	245.63	232.67	240.70	117.96	83,819
2021-11-30	240.94	253.45	229.14	244.50	119.82	90,598
2021-11-29	255.90	261.24	244.33	248.00	121.53	134,806
2021-11-26	230.22	260.39	228.06	240.00	117.61	195,237
2021-11-25	216.00	224.89	216.00	223.52	109.54	9,801
2021-11-24	212.00	216.00	204.25	216.00	105.85	27,333
2021-11-23	223.04	225.00	207.62	216.15	105.93	70,363
2021-11-22	208.00	224.76	203.81	223.80	109.68	71,107
2021-11-19	190.65	203.00	190.32	200.90	98.453	47,027
2021-11-18	190.75	195.00	184.27	190.64	93.425	60,084
2021-11-17	178.75	187.74	178.72	187.74	92.004	55,897
2021-11-16	167.00	180.56	166.50	178.16	87.309	56,991
2021-11-12	158.24	162.06	157.06	162.06	79.419	19,472
2021-11-11	162.99	163.04	154.77	159.30	78.067	30,878
2021-11-10	156.01	167.66	155.42	163.00	79.880	59,451
2021-11-09	175.05	182.57	153.98	156.00	76.449	107,875
2021-11-08	158.07	168.48	157.65	167.45	82.061	51,537
2021-11-05	169.12	170.13	143.65	148.96	72.999	60,698
2021-11-04	196.50	200.56	184.98	193.00	94.582	26,045
2021-11-03	209.98	210.60	201.39	205.00	100.46	53,203
2021-11-01	198.00	199.25	191.49	193.48	94.817	13,061
2021-10-29	199.02	199.58	192.50	197.99	97.027	11,772
2021-10-28	198.20	200.99	194.65	198.99	97.517	17,575
2021-10-27	205.40	207.00	194.11	197.00	96.542	11,355
2021-10-26	207.00	211.94	202.89	204.00	99.972	21,957
2021-10-25	198.00	205.00	195.12	205.00	100.46	25,643
2021-10-22	210.01	211.44	191.65	196.10	96.101	38,572
2021-10-21	189.90	202.61	189.90	201.00	98.502	25,980
2021-10-20	184.50	189.60	184.36	186.48	91.386	38,190
2021-10-19	188.35	195.50	182.45	183.40	89.877	32,122
2021-10-18	167.51	179.30	167.51	179.01	87.726	52,650
2021-10-15	173.10	179.00	167.50	167.50	82.085	47,953
2021-10-14	173.10	176.96	172.00	173.08	84.820	30,185

← NewerPage 21 of 21 · 1,254 trading days

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.