Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.440	2.470	2.440	2.470	2.470	100
2023-03-08	2.590	2.590	2.560	2.560	2.560	2,718
2023-03-07	2.600	2.680	2.600	2.630	2.630	5,152
2023-03-06	2.550	2.600	2.500	2.550	2.550	7,000
2023-03-03	2.480	2.500	2.480	2.500	2.500	1,000
2023-03-02	2.510	2.510	2.500	2.500	2.500	2,471
2023-02-28	2.510	2.540	2.500	2.540	2.540	1,000
2023-02-27	2.580	2.580	2.570	2.570	2.570	1,839
2023-02-24	2.600	2.600	2.500	2.500	2.500	3,133
2023-02-23	2.690	2.690	2.680	2.680	2.680	64
2023-02-21	2.680	2.680	2.620	2.620	2.620	6,070
2023-02-20	2.800	2.800	2.730	2.730	2.730	1,400
2023-02-17	2.650	2.820	2.650	2.720	2.720	9,735
2023-02-16	2.590	2.680	2.590	2.660	2.660	2,558
2023-02-14	2.710	2.720	2.640	2.640	2.640	2,105
2023-02-13	2.630	2.670	2.630	2.670	2.670	2,823
2023-02-09	2.640	2.670	2.640	2.670	2.670	3,324
2023-02-08	2.550	2.690	2.550	2.600	2.600	3,725
2023-02-07	2.540	2.580	2.540	2.550	2.550	4,000
2023-02-02	2.450	2.500	2.450	2.470	2.470	3,840
2023-02-01	2.530	2.530	2.440	2.450	2.450	5,609
2023-01-31	2.510	2.510	2.470	2.470	2.470	300
2023-01-27	2.470	2.470	2.440	2.440	2.440	160
2023-01-25	2.540	2.540	2.510	2.510	2.510	500
2023-01-24	2.500	2.520	2.410	2.500	2.500	13,230
2023-01-23	2.500	2.500	2.480	2.480	2.480	2,343
2023-01-20	2.440	2.470	2.440	2.450	2.450	1,249
2023-01-19	2.600	2.600	2.330	2.380	2.380	18,613
2023-01-18	2.560	2.610	2.560	2.610	2.610	4,240
2023-01-16	2.420	2.460	2.420	2.460	2.460	1,982
2023-01-13	2.540	2.540	2.500	2.500	2.500	100
2023-01-12	2.530	2.530	2.470	2.470	2.470	923
2023-01-11	2.510	2.550	2.480	2.500	2.500	7,682
2023-01-09	2.430	2.460	2.430	2.460	2.460	50
2023-01-06	2.490	2.500	2.490	2.500	2.500	508
2023-01-05	2.450	2.450	2.420	2.420	2.420	1,500
2023-01-04	2.480	2.490	2.450	2.450	2.450	4,000
2023-01-03	2.510	2.510	2.440	2.460	2.460	1,517
2023-01-02	2.500	2.500	2.430	2.500	2.500	1,413
2022-12-30	2.420	2.500	2.400	2.500	2.500	14,437
2022-12-29	2.240	2.240	2.220	2.220	2.220	2,600
2022-12-28	2.240	2.250	2.240	2.250	2.250	38
2022-12-27	2.190	2.260	2.190	2.260	2.260	2,153
2022-12-23	2.270	2.270	2.180	2.180	2.180	4,943
2022-12-22	2.270	2.300	2.270	2.300	2.300	25
2022-12-20	2.280	2.320	2.280	2.320	2.320	167
2022-12-19	2.320	2.320	2.270	2.280	2.280	10,583
2022-12-16	2.380	2.400	2.380	2.390	2.390	2,100
2022-12-14	2.280	2.380	2.280	2.380	2.380	4,357
2022-12-13	2.310	2.330	2.310	2.330	2.330	1,750
2022-12-12	2.420	2.420	2.370	2.370	2.370	200
2022-12-06	2.330	2.370	2.330	2.370	2.370	450
2022-12-05	2.400	2.410	2.340	2.390	2.390	6,401
2022-12-02	2.430	2.430	2.350	2.380	2.380	1,101
2022-12-01	2.430	2.430	2.380	2.380	2.380	828
2022-11-30	2.430	2.430	2.390	2.390	2.390	645
2022-11-29	2.400	2.420	2.330	2.390	2.390	3,474
2022-11-28	2.400	2.420	2.380	2.380	2.380	1,630
2022-11-25	2.380	2.380	2.290	2.290	2.290	2,977
2022-11-24	2.370	2.370	2.330	2.330	2.330	6,495

← NewerPage 14 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.