Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	0.800	0.820	0.780	0.780	0.780	17,713
2024-02-09	0.755	0.770	0.755	0.770	0.770	2,000
2024-02-08	0.775	0.790	0.775	0.775	0.775	11,423
2024-02-07	0.795	0.800	0.760	0.790	0.790	12,409
2024-02-06	0.850	0.860	0.780	0.800	0.800	22,550
2024-02-05	0.790	0.830	0.790	0.830	0.830	17,999
2024-02-02	0.830	0.830	0.800	0.815	0.815	7,439
2024-02-01	0.940	0.940	0.825	0.830	0.830	31,375
2024-01-31	0.970	0.970	0.950	0.955	0.955	6,949
2024-01-29	0.980	1.020	0.950	0.985	0.985	15,755
2024-01-26	1.020	1.020	1.000	1.010	1.010	9,440
2024-01-25	1.030	1.030	1.020	1.030	1.030	4,442
2024-01-24	1.040	1.110	1.040	1.060	1.060	21,470
2024-01-23	1.000	1.030	1.000	1.030	1.030	7,250
2024-01-22	0.960	1.000	0.960	1.000	1.000	18,221
2024-01-19	0.980	0.980	0.945	0.965	0.965	2,056
2024-01-18	0.960	1.030	0.960	0.990	0.990	32,958
2024-01-17	0.960	0.960	0.955	0.955	0.955	6,500
2024-01-16	0.995	0.995	0.980	0.980	0.980	75
2024-01-15	1.000	1.020	0.995	1.020	1.020	7,294
2024-01-12	1.000	1.000	0.955	0.980	0.980	7,218
2024-01-11	1.060	1.060	0.985	0.985	0.985	17,075
2024-01-10	1.060	1.060	1.050	1.060	1.060	6,337
2024-01-09	1.060	1.060	1.010	1.060	1.060	11,356
2024-01-08	0.995	1.070	0.995	1.040	1.040	15,725
2024-01-05	1.030	1.030	0.995	0.995	0.995	3,382
2024-01-04	1.030	1.060	1.030	1.040	1.040	6,333
2024-01-03	1.060	1.060	1.030	1.030	1.030	5,597
2024-01-02	1.100	1.100	1.060	1.070	1.070	21,743
2023-12-29	1.100	1.100	1.060	1.060	1.060	9,755
2023-12-28	1.090	1.100	1.020	1.100	1.100	18,027
2023-12-27	1.080	1.090	1.060	1.080	1.080	17,490
2023-12-22	1.130	1.140	1.070	1.110	1.110	65,138
2023-12-20	1.060	1.060	1.040	1.040	1.040	3,655
2023-12-19	1.080	1.080	1.060	1.060	1.060	5,000
2023-12-18	1.010	1.100	1.010	1.080	1.080	13,404
2023-12-15	1.050	1.090	1.020	1.040	1.040	22,637
2023-12-14	1.010	1.110	1.010	1.050	1.050	25,124
2023-12-13	1.040	1.040	1.000	1.010	1.010	20,943
2023-12-12	1.050	1.060	1.050	1.050	1.050	5,106
2023-12-11	1.090	1.090	1.050	1.090	1.090	10,489
2023-12-08	1.080	1.090	1.060	1.090	1.090	6,622
2023-12-07	1.040	1.110	1.040	1.110	1.110	15,080
2023-12-06	1.040	1.050	1.020	1.020	1.020	12,438
2023-12-05	1.010	1.030	1.010	1.030	1.030	5,277
2023-12-04	1.040	1.050	1.000	1.040	1.040	15,443
2023-11-30	1.060	1.080	1.050	1.070	1.070	9,795
2023-11-29	1.140	1.140	1.090	1.100	1.100	18,557
2023-11-28	1.130	1.140	1.130	1.130	1.130	4,380
2023-11-24	1.060	1.110	1.060	1.110	1.110	8,221
2023-11-23	1.170	1.170	1.050	1.100	1.100	36,327
2023-11-22	1.210	1.210	1.150	1.190	1.190	9,087
2023-11-21	1.190	1.190	1.190	1.190	1.190	420
2023-11-17	1.190	1.210	1.180	1.210	1.210	9,613
2023-11-14	1.220	1.230	1.200	1.200	1.200	30,000
2023-11-13	1.180	1.210	1.140	1.200	1.200	25,507
2023-11-09	1.210	1.210	1.190	1.190	1.190	35
2023-11-08	1.190	1.190	1.160	1.190	1.190	15,767
2023-11-07	1.220	1.230	1.140	1.190	1.190	29,800
2023-11-06	1.250	1.250	1.200	1.200	1.200	9,276

← NewerPage 11 of 19 · 1,104 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.