Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	2.460	2.460	2.310	2.310	2.310	36,376
2022-11-22	2.450	2.550	2.450	2.510	2.510	4,072
2022-11-21	2.500	2.500	2.480	2.480	2.480	3,966
2022-11-18	2.500	2.530	2.500	2.530	2.530	3,034
2022-11-17	2.410	2.490	2.410	2.460	2.460	3,200
2022-11-16	2.290	2.320	2.290	2.320	2.320	1,500
2022-11-15	2.390	2.390	2.360	2.360	2.360	2,199
2022-11-14	2.200	2.350	2.200	2.350	2.350	5,056
2022-11-11	2.140	2.180	2.140	2.180	2.180	15,571
2022-11-10	2.100	2.140	2.080	2.140	2.140	4,398
2022-11-09	2.090	2.150	2.090	2.150	2.150	20,178
2022-11-08	2.090	2.090	2.090	2.090	2.090	720
2022-11-07	2.090	2.100	2.090	2.090	2.090	3,495
2022-11-04	2.090	2.090	2.080	2.080	2.080	599
2022-11-03	2.160	2.220	2.080	2.080	2.080	8,638
2022-11-02	2.180	2.220	2.150	2.220	2.220	1,538
2022-11-01	2.200	2.200	2.150	2.150	2.150	1,559
2022-10-28	2.090	2.150	2.090	2.150	2.150	7,427
2022-10-27	2.200	2.200	2.080	2.080	2.080	21,436
2022-10-26	2.080	2.380	2.080	2.210	2.210	14,089
2022-10-24	2.080	2.080	2.050	2.050	2.050	1,000
2022-10-21	1.970	2.030	1.970	2.030	2.030	3
2022-10-19	2.100	2.100	2.070	2.070	2.070	1,896
2022-10-18	1.930	2.130	1.930	2.080	2.080	23,342
2022-10-17	1.830	1.890	1.830	1.885	1.885	3,802
2022-10-14	1.915	1.920	1.890	1.890	1.890	2,423
2022-10-13	1.880	1.900	1.840	1.875	1.875	6,697
2022-10-12	1.840	1.885	1.825	1.885	1.885	4,111
2022-10-11	2.070	2.070	1.830	1.900	1.900	69,878
2022-10-10	2.090	2.090	2.030	2.030	2.030	11,566
2022-10-05	2.170	2.170	2.070	2.100	2.100	13,331
2022-10-04	2.160	2.160	2.050	2.110	2.110	46,466
2022-09-30	2.150	2.200	2.150	2.200	2.200	2,963
2022-09-29	2.120	2.130	2.050	2.130	2.130	4,631
2022-09-28	2.160	2.190	2.120	2.160	2.160	12,670
2022-09-27	2.500	2.500	2.290	2.320	2.320	17,646
2022-09-26	2.550	2.550	2.500	2.500	2.500	10,000
2022-09-23	2.800	2.840	2.600	2.600	2.600	27,264
2022-09-22	2.800	2.810	2.800	2.810	2.810	2,608
2022-09-21	2.800	2.820	2.760	2.810	2.810	11,250
2022-09-20	2.780	2.810	2.770	2.810	2.810	5,850
2022-09-19	2.800	2.800	2.800	2.800	2.800	3,779
2022-09-16	2.840	2.910	2.820	2.820	2.820	6,058
2022-09-14	2.790	2.880	2.780	2.840	2.840	5,810
2022-09-13	2.810	2.860	2.780	2.800	2.800	2,000
2022-09-12	2.730	2.790	2.730	2.780	2.780	1,167
2022-09-09	2.810	2.870	2.810	2.820	2.820	1,661
2022-09-08	2.860	2.860	2.800	2.800	2.800	1,664
2022-09-07	2.780	2.860	2.780	2.860	2.860	3,002
2022-09-06	3.000	3.000	2.770	2.770	2.770	46,952
2022-09-05	2.930	3.080	2.930	3.080	3.080	2,208
2022-09-02	3.000	3.000	2.900	2.950	2.950	17,863
2022-09-01	3.200	3.200	2.920	3.000	3.000	31,240
2022-08-31	3.500	3.500	3.200	3.290	3.290	17,394
2022-08-30	3.440	3.540	3.440	3.540	3.540	502
2022-08-29	3.500	3.500	3.500	3.500	3.500	1,767
2022-08-26	3.490	3.490	3.490	3.490	3.490	6
2022-08-25	3.400	3.400	3.400	3.400	3.400	8
2022-08-24	3.420	3.420	3.380	3.380	3.380	217
2022-08-23	3.500	3.500	3.500	3.500	3.500	17

← NewerPage 15 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.