Demire Deutsche Mittelstand Real Estate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 3,865 |
| 2022-08-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 85 |
| 2022-08-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 17 |
| 2022-08-16 | 3.680 | 3.690 | 3.610 | 3.610 | 3.610 | 850 |
| 2022-08-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 16 |
| 2022-08-12 | 3.500 | 3.700 | 3.500 | 3.690 | 3.690 | 6,283 |
| 2022-08-11 | 3.550 | 3.590 | 3.520 | 3.520 | 3.520 | 300 |
| 2022-08-10 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 15 |
| 2022-08-09 | 3.390 | 3.520 | 3.390 | 3.500 | 3.500 | 3,393 |
| 2022-08-08 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 165 |
| 2022-08-05 | 3.490 | 3.490 | 3.470 | 3.470 | 3.470 | 1,218 |
| 2022-08-04 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 300 |
| 2022-08-02 | 3.410 | 3.500 | 3.410 | 3.500 | 3.500 | 1,568 |
| 2022-08-01 | 3.420 | 3.490 | 3.420 | 3.490 | 3.490 | 2,095 |
| 2022-07-29 | 3.380 | 3.440 | 3.380 | 3.420 | 3.420 | 4,308 |
| 2022-07-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 38 |
| 2022-07-27 | 3.420 | 3.420 | 3.380 | 3.380 | 3.380 | 816 |
| 2022-07-25 | 3.390 | 3.400 | 3.310 | 3.400 | 3.400 | 2,232 |
| 2022-07-22 | 3.420 | 3.430 | 3.420 | 3.430 | 3.430 | 3,090 |
| 2022-07-21 | 3.350 | 3.410 | 3.350 | 3.410 | 3.410 | 1,500 |
| 2022-07-20 | 3.430 | 3.430 | 3.390 | 3.390 | 3.390 | 2,048 |
| 2022-07-19 | 3.420 | 3.430 | 3.390 | 3.390 | 3.390 | 3,315 |
| 2022-07-18 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 70 |
| 2022-07-15 | 3.230 | 3.400 | 3.230 | 3.400 | 3.400 | 3,405 |
| 2022-07-14 | 3.360 | 3.370 | 3.230 | 3.230 | 3.230 | 10,356 |
| 2022-07-13 | 3.420 | 3.420 | 3.410 | 3.410 | 3.410 | 189 |
| 2022-07-12 | 3.430 | 3.510 | 3.430 | 3.510 | 3.510 | 86 |
| 2022-07-11 | 3.240 | 3.510 | 3.240 | 3.510 | 3.510 | 8,438 |
| 2022-07-08 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,065 |
| 2022-07-06 | 3.240 | 3.240 | 3.230 | 3.230 | 3.230 | 3,342 |
| 2022-07-05 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 1,000 |
| 2022-07-04 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 6,819 |
| 2022-07-01 | 3.150 | 3.160 | 3.140 | 3.160 | 3.160 | 8,772 |
| 2022-06-29 | 3.110 | 3.230 | 3.110 | 3.140 | 3.140 | 4,257 |
| 2022-06-28 | 3.250 | 3.250 | 3.190 | 3.190 | 3.190 | 8,261 |
| 2022-06-27 | 3.320 | 3.410 | 3.250 | 3.250 | 3.250 | 9,738 |
| 2022-06-24 | 3.290 | 3.320 | 3.260 | 3.280 | 3.280 | 5,940 |
| 2022-06-23 | 3.540 | 3.540 | 3.280 | 3.280 | 3.280 | 32,606 |
| 2022-06-22 | 3.580 | 3.580 | 3.500 | 3.580 | 3.580 | 6,832 |
| 2022-06-21 | 3.670 | 3.730 | 3.600 | 3.620 | 3.620 | 9,087 |
| 2022-06-20 | 3.700 | 3.700 | 3.670 | 3.680 | 3.680 | 5,839 |
| 2022-06-17 | 3.740 | 3.740 | 3.640 | 3.690 | 3.690 | 2,275 |
| 2022-06-16 | 3.940 | 3.940 | 3.680 | 3.770 | 3.770 | 14,427 |
| 2022-06-14 | 4.070 | 4.070 | 3.950 | 3.990 | 3.990 | 6,187 |
| 2022-06-13 | 3.950 | 4.020 | 3.950 | 3.990 | 3.990 | 6,844 |
| 2022-06-10 | 4.090 | 4.090 | 4.000 | 4.080 | 4.080 | 18,570 |
| 2022-06-09 | 4.140 | 4.160 | 4.140 | 4.160 | 4.160 | 4,207 |
| 2022-06-08 | 4.170 | 4.200 | 4.080 | 4.160 | 4.160 | 9,345 |
| 2022-06-07 | 4.110 | 4.140 | 4.060 | 4.140 | 4.140 | 4,730 |
| 2022-06-06 | 4.170 | 4.170 | 4.080 | 4.170 | 4.170 | 1,809 |
| 2022-06-03 | 4.100 | 4.150 | 4.030 | 4.150 | 4.150 | 3,142 |
| 2022-06-02 | 4.190 | 4.190 | 4.150 | 4.150 | 4.150 | 670 |
| 2022-05-31 | 4.100 | 4.120 | 4.060 | 4.100 | 4.100 | 7,373 |
| 2022-05-30 | 4.110 | 4.190 | 4.110 | 4.170 | 4.170 | 7,509 |
| 2022-05-27 | 4.110 | 4.120 | 4.080 | 4.090 | 4.090 | 18,105 |
| 2022-05-26 | 4.150 | 4.160 | 4.150 | 4.160 | 4.160 | 250 |
| 2022-05-25 | 4.210 | 4.210 | 4.120 | 4.180 | 4.180 | 3,090 |
| 2022-05-24 | 4.200 | 4.250 | 4.140 | 4.140 | 4.140 | 9,377 |
| 2022-05-23 | 4.250 | 4.250 | 4.180 | 4.180 | 4.180 | 5,636 |
| 2022-05-20 | 4.300 | 4.300 | 4.220 | 4.250 | 4.250 | 23,919 |
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.