Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	1.730	1.740	1.730	1.730	1.730	200
2023-07-18	1.650	1.720	1.650	1.690	1.690	5,167
2023-07-17	1.690	1.690	1.660	1.660	1.660	400
2023-07-14	1.650	1.710	1.650	1.660	1.660	4,389
2023-07-12	1.610	1.630	1.600	1.630	1.630	2,200
2023-07-10	1.600	1.630	1.600	1.620	1.620	4,340
2023-07-07	1.660	1.660	1.610	1.610	1.610	2,559
2023-07-06	1.700	1.700	1.600	1.620	1.620	15,254
2023-07-05	1.730	1.730	1.660	1.660	1.660	5,333
2023-07-04	1.900	1.900	1.650	1.650	1.650	43,819
2023-07-03	1.920	1.920	1.920	1.920	1.920	543
2023-06-30	2.000	2.000	1.970	1.970	1.970	3,114
2023-06-29	2.040	2.040	2.020	2.040	2.040	3,000
2023-06-28	2.060	2.080	2.060	2.080	2.080	3,000
2023-06-23	1.980	2.020	1.980	2.000	2.000	5,150
2023-06-22	1.980	1.980	1.980	1.980	1.980	42
2023-06-20	1.920	1.980	1.920	1.980	1.980	83
2023-06-16	1.940	1.990	1.940	1.980	1.980	1,356
2023-06-15	2.000	2.020	1.940	2.000	2.000	6,666
2023-06-09	1.860	1.970	1.860	1.970	1.970	27,727
2023-06-07	1.850	1.860	1.850	1.860	1.860	6,851
2023-06-06	1.860	1.860	1.830	1.830	1.830	1,395
2023-06-02	1.810	1.850	1.800	1.820	1.820	9,774
2023-06-01	1.820	1.860	1.810	1.860	1.860	7,394
2023-05-31	1.750	1.880	1.750	1.880	1.880	5,608
2023-05-30	1.830	1.830	1.810	1.810	1.810	300
2023-05-26	1.750	1.790	1.700	1.790	1.790	8,102
2023-05-25	1.840	1.840	1.780	1.780	1.780	4,568
2023-05-24	1.830	1.840	1.790	1.790	1.790	10,532
2023-05-23	1.900	1.960	1.840	1.870	1.870	12,426
2023-05-16	1.980	1.980	1.960	1.960	1.960	50
2023-05-15	1.980	1.980	1.930	1.930	1.930	2,698
2023-05-11	1.930	1.930	1.910	1.910	1.910	1,000
2023-05-10	1.920	1.920	1.880	1.880	1.880	5,655
2023-05-09	2.000	2.000	1.970	1.970	1.970	440
2023-05-08	2.000	2.000	1.980	1.980	1.980	4
2023-05-05	1.990	2.040	1.990	2.040	2.040	10,897
2023-05-04	2.000	2.000	1.940	1.940	1.940	309
2023-05-03	2.020	2.020	2.000	2.000	2.000	2,019
2023-05-02	2.100	2.100	2.080	2.080	2.080	5,059
2023-04-21	2.100	2.100	2.040	2.040	2.040	2,067
2023-04-20	1.990	2.080	1.990	2.040	2.040	7,854
2023-04-19	1.940	1.940	1.940	1.940	1.940	166
2023-04-14	2.020	2.040	1.930	1.930	1.930	7,294
2023-04-13	2.000	2.000	1.970	1.980	1.980	1,307
2023-04-12	2.120	2.120	1.990	1.990	1.990	2,025
2023-04-06	2.120	2.120	2.120	2.120	2.120	1,500
2023-04-05	2.120	2.160	2.120	2.160	2.160	200
2023-04-04	2.240	2.240	2.140	2.140	2.140	2,253
2023-04-03	2.260	2.260	2.240	2.240	2.240	1
2023-03-30	2.250	2.250	2.190	2.190	2.190	1,125
2023-03-29	2.200	2.230	2.200	2.230	2.230	4,127
2023-03-28	2.250	2.250	2.140	2.140	2.140	4,819
2023-03-24	2.360	2.360	2.290	2.290	2.290	495
2023-03-22	2.400	2.400	2.350	2.360	2.360	1,257
2023-03-21	2.490	2.490	2.400	2.400	2.400	4,050
2023-03-17	2.410	2.440	2.410	2.440	2.440	500
2023-03-16	2.490	2.490	2.420	2.450	2.450	250
2023-03-14	2.460	2.460	2.440	2.440	2.440	2,000
2023-03-10	2.400	2.470	2.400	2.450	2.450	2,686

← NewerPage 13 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.