Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	1.300	1.300	1.280	1.280	1.280	5,500
2023-11-02	1.260	1.300	1.260	1.300	1.300	4,592
2023-11-01	1.260	1.260	1.240	1.240	1.240	2,380
2023-10-31	1.210	1.260	1.210	1.230	1.230	3,269
2023-10-30	1.250	1.250	1.240	1.240	1.240	1,000
2023-10-27	1.300	1.300	1.210	1.220	1.220	8,197
2023-10-24	1.270	1.340	1.270	1.340	1.340	6,870
2023-10-20	1.250	1.250	1.230	1.240	1.240	657
2023-10-18	1.260	1.290	1.250	1.260	1.260	2,688
2023-10-13	1.260	1.270	1.240	1.240	1.240	2,313
2023-10-12	1.260	1.290	1.260	1.290	1.290	1,844
2023-10-11	1.280	1.280	1.280	1.280	1.280	100
2023-10-10	1.300	1.320	1.300	1.300	1.300	1,408
2023-10-09	1.290	1.320	1.290	1.320	1.320	5,461
2023-10-06	1.300	1.300	1.270	1.270	1.270	700
2023-10-04	1.340	1.340	1.320	1.320	1.320	6,691
2023-09-29	1.300	1.340	1.300	1.330	1.330	2,900
2023-09-27	1.360	1.390	1.350	1.390	1.390	5,407
2023-09-25	1.410	1.410	1.360	1.390	1.390	6,741
2023-09-22	1.390	1.390	1.350	1.350	1.350	13,423
2023-09-21	1.380	1.400	1.370	1.400	1.400	4,298
2023-09-20	1.400	1.410	1.400	1.400	1.400	18,596
2023-09-19	1.440	1.480	1.390	1.390	1.390	10,989
2023-09-18	1.510	1.510	1.400	1.480	1.480	17,312
2023-09-15	1.590	1.590	1.530	1.530	1.530	6,296
2023-09-14	1.570	1.590	1.570	1.590	1.590	4,829
2023-09-13	1.590	1.590	1.560	1.560	1.560	3,989
2023-09-12	1.590	1.590	1.590	1.590	1.590	2,386
2023-09-11	1.580	1.620	1.580	1.620	1.620	8,181
2023-09-08	1.580	1.580	1.580	1.580	1.580	1
2023-09-07	1.590	1.590	1.580	1.590	1.590	1,133
2023-09-06	1.580	1.640	1.580	1.620	1.620	15,501
2023-09-05	1.610	1.610	1.590	1.600	1.600	13,720
2023-09-04	1.600	1.700	1.600	1.660	1.660	24,684
2023-09-01	1.590	1.600	1.570	1.600	1.600	12,614
2023-08-31	1.590	1.610	1.580	1.590	1.590	4,738
2023-08-30	1.590	1.590	1.580	1.580	1.580	1,001
2023-08-29	1.580	1.590	1.580	1.590	1.590	1,186
2023-08-28	1.450	1.530	1.450	1.530	1.530	3,107
2023-08-25	1.510	1.510	1.500	1.500	1.500	94
2023-08-24	1.550	1.550	1.480	1.490	1.490	7,692
2023-08-23	1.600	1.600	1.580	1.580	1.580	128
2023-08-22	1.590	1.590	1.570	1.570	1.570	6,000
2023-08-21	1.580	1.590	1.570	1.570	1.570	4,069
2023-08-18	1.590	1.590	1.570	1.570	1.570	880
2023-08-16	1.600	1.650	1.590	1.590	1.590	8,157
2023-08-14	1.500	1.560	1.500	1.560	1.560	3,457
2023-08-11	1.550	1.550	1.500	1.510	1.510	14,626
2023-08-10	1.660	1.660	1.550	1.550	1.550	31,097
2023-08-07	1.700	1.700	1.650	1.670	1.670	11,715
2023-08-04	1.780	1.780	1.710	1.720	1.720	7,433
2023-08-03	1.820	1.830	1.820	1.830	1.830	400
2023-08-02	1.920	1.920	1.880	1.880	1.880	4,000
2023-08-01	1.950	1.990	1.940	1.960	1.960	4,498
2023-07-28	1.900	1.930	1.900	1.930	1.930	2,386
2023-07-27	1.900	1.900	1.900	1.900	1.900	2,801
2023-07-26	1.870	1.940	1.870	1.940	1.940	2,967
2023-07-24	1.840	1.870	1.840	1.870	1.870	4,200
2023-07-21	1.720	1.780	1.720	1.780	1.780	399
2023-07-20	1.770	1.790	1.770	1.780	1.780	4,000

← NewerPage 12 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.