Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	1.110	1.280	1.110	1.230	1.230	47,002
2024-06-04	1.100	1.100	1.050	1.060	1.060	4,865
2024-06-03	1.090	1.090	1.080	1.080	1.080	2,587
2024-05-30	1.030	1.030	1.030	1.030	1.030	27
2024-05-29	1.200	1.200	1.090	1.090	1.090	8,127
2024-05-28	1.230	1.230	1.190	1.190	1.190	308
2024-05-27	1.190	1.200	1.190	1.200	1.200	699
2024-05-24	1.190	1.210	1.190	1.210	1.210	526
2024-05-23	1.200	1.200	1.190	1.190	1.190	2,817
2024-05-21	1.210	1.210	1.180	1.180	1.180	31
2024-05-20	1.190	1.190	1.190	1.190	1.190	500
2024-05-17	1.150	1.210	1.120	1.210	1.210	20,193
2024-05-16	1.030	1.150	1.010	1.130	1.130	22,457
2024-05-15	1.040	1.040	1.000	1.000	1.000	1,366
2024-05-14	1.000	1.000	1.000	1.000	1.000	1
2024-05-13	1.040	1.050	1.000	1.000	1.000	14,387
2024-05-10	1.000	1.020	1.000	1.020	1.020	620
2024-05-09	1.010	1.010	1.000	1.000	1.000	3,108
2024-05-08	0.990	1.000	0.990	0.990	0.990	8,724
2024-05-02	0.960	0.960	0.925	0.940	0.940	4,968
2024-04-30	1.000	1.000	0.965	0.965	0.965	550
2024-04-29	0.925	0.935	0.925	0.935	0.935	2,164
2024-04-26	0.920	0.995	0.920	0.920	0.920	12,148
2024-04-25	0.835	0.865	0.830	0.860	0.860	8,266
2024-04-24	0.860	0.890	0.860	0.890	0.890	6,214
2024-04-23	0.845	0.845	0.845	0.845	0.845	1
2024-04-22	0.810	0.810	0.780	0.805	0.805	15,125
2024-04-19	0.815	0.815	0.810	0.810	0.810	10,001
2024-04-18	0.860	0.870	0.760	0.810	0.810	39,952
2024-04-17	0.860	0.860	0.825	0.825	0.825	4,723
2024-04-15	0.855	0.855	0.845	0.845	0.845	4,300
2024-04-12	0.880	0.880	0.820	0.820	0.820	4,861
2024-04-11	0.895	0.915	0.895	0.900	0.900	1,252
2024-04-08	0.840	0.840	0.840	0.840	0.840	178
2024-04-05	0.840	0.910	0.840	0.840	0.840	19,920
2024-04-04	0.800	0.800	0.795	0.795	0.795	6,000
2024-04-03	0.785	0.785	0.760	0.760	0.760	35,245
2024-04-02	0.755	0.780	0.755	0.770	0.770	16,341
2024-03-28	0.755	0.780	0.755	0.755	0.755	5,168
2024-03-27	0.780	0.780	0.735	0.735	0.735	12,158
2024-03-26	0.690	0.790	0.690	0.740	0.740	22,862
2024-03-25	0.715	0.760	0.680	0.690	0.690	32,373
2024-03-20	0.755	0.765	0.730	0.730	0.730	4,029
2024-03-19	0.720	0.740	0.720	0.740	0.740	16
2024-03-15	0.695	0.745	0.695	0.720	0.720	2,766
2024-03-14	0.690	0.690	0.690	0.690	0.690	26
2024-03-12	0.740	0.740	0.700	0.730	0.730	10,737
2024-03-11	0.745	0.745	0.740	0.740	0.740	1,496
2024-03-08	0.750	0.750	0.740	0.740	0.740	2,527
2024-03-07	0.745	0.760	0.740	0.760	0.760	6,469
2024-03-06	0.800	0.810	0.755	0.755	0.755	944
2024-03-01	0.795	0.795	0.740	0.740	0.740	526
2024-02-29	0.770	0.775	0.760	0.760	0.760	1,200
2024-02-28	0.760	0.770	0.760	0.770	0.770	200
2024-02-23	0.785	0.785	0.775	0.775	0.775	636
2024-02-22	0.785	0.785	0.775	0.775	0.775	2,500
2024-02-19	0.745	0.800	0.745	0.800	0.800	6,674
2024-02-16	0.775	0.795	0.770	0.770	0.770	5,776
2024-02-14	0.745	0.770	0.745	0.770	0.770	200
2024-02-13	0.800	0.800	0.800	0.800	0.800	3,971

← NewerPage 10 of 19 · 1,109 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-19	0.3100 EUR
2021-04-29	0.6200 EUR
2020-09-23	0.5400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.