Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	4.240	4.300	4.220	4.280	4.280	33,137
2022-05-18	4.500	4.500	4.460	4.470	4.160	18,544
2022-05-17	4.500	4.520	4.500	4.500	4.188	13,557
2022-05-16	4.510	4.510	4.480	4.480	4.169	4,683
2022-05-12	4.500	4.500	4.490	4.490	4.179	912
2022-05-11	4.510	4.570	4.470	4.500	4.188	14,787
2022-05-10	4.480	4.600	4.480	4.600	4.281	2,864
2022-05-09	4.440	4.500	4.430	4.470	4.160	1,414
2022-05-06	4.510	4.520	4.460	4.500	4.188	21,460
2022-05-05	4.500	4.550	4.500	4.550	4.235	250
2022-05-04	4.500	4.550	4.500	4.550	4.235	728
2022-05-03	4.490	4.500	4.480	4.500	4.188	5,662
2022-05-02	4.510	4.520	4.400	4.440	4.132	7,500
2022-04-29	4.530	4.630	4.530	4.600	4.281	6,885
2022-04-28	4.650	4.650	4.560	4.590	4.272	3,489
2022-04-27	4.620	4.640	4.610	4.610	4.290	4,947
2022-04-26	4.650	4.650	4.650	4.650	4.328	3,782
2022-04-25	4.670	4.720	4.650	4.680	4.355	2,923
2022-04-22	4.650	4.700	4.650	4.700	4.374	633
2022-04-21	4.690	4.780	4.690	4.740	4.411	6,982
2022-04-20	4.660	4.660	4.570	4.660	4.337	16,315
2022-04-19	4.550	4.650	4.550	4.610	4.290	6,798
2022-04-14	4.580	4.600	4.550	4.600	4.281	3,701
2022-04-13	4.560	4.620	4.550	4.590	4.272	53,362
2022-04-12	4.550	4.610	4.550	4.580	4.262	6,671
2022-04-11	4.600	4.620	4.440	4.590	4.272	12,112
2022-04-08	4.600	4.600	4.580	4.600	4.281	7,408
2022-04-07	4.600	4.630	4.590	4.630	4.309	5,237
2022-04-06	4.600	4.640	4.580	4.640	4.318	8,282
2022-04-05	4.600	4.650	4.600	4.640	4.318	5,789
2022-04-04	4.460	4.620	4.460	4.570	4.253	16,485
2022-04-01	4.430	4.510	4.420	4.420	4.114	433
2022-03-31	4.480	4.520	4.430	4.480	4.169	1,051
2022-03-30	4.520	4.520	4.500	4.500	4.188	4,209
2022-03-29	4.460	4.520	4.420	4.490	4.179	10,660
2022-03-28	4.500	4.530	4.480	4.530	4.216	8,725
2022-03-25	4.520	4.520	4.480	4.520	4.207	5,798
2022-03-24	4.460	4.520	4.430	4.520	4.207	5,190
2022-03-23	4.470	4.570	4.420	4.540	4.225	43,508
2022-03-22	4.470	4.480	4.470	4.480	4.169	2,719
2022-03-21	4.500	4.520	4.460	4.520	4.207	6,307
2022-03-18	4.520	4.520	4.520	4.520	4.207	60
2022-03-17	4.400	4.500	4.340	4.490	4.179	16,511
2022-03-16	4.520	4.650	4.450	4.460	4.151	22,388
2022-03-15	4.640	4.650	4.610	4.610	4.290	1,222
2022-03-14	4.490	4.650	4.490	4.630	4.309	7,529
2022-03-11	4.480	4.500	4.480	4.500	4.188	401
2022-03-10	4.400	4.420	4.380	4.420	4.114	3,305
2022-03-09	4.430	4.430	4.380	4.430	4.123	5,416
2022-03-08	4.320	4.450	4.320	4.450	4.141	5,645
2022-03-07	4.400	4.400	4.250	4.250	3.955	2,375
2022-03-04	4.410	4.490	4.370	4.450	4.141	5,797
2022-03-03	4.400	4.450	4.370	4.450	4.141	1,671
2022-03-02	4.440	4.480	4.350	4.450	4.141	5,493
2022-03-01	4.600	4.650	4.480	4.500	4.188	6,209
2022-02-28	4.580	4.600	4.520	4.570	4.253	1,462
2022-02-25	4.420	4.570	4.400	4.570	4.253	5,867
2022-02-24	4.510	4.520	4.410	4.410	4.104	1,491
2022-02-23	4.600	4.620	4.590	4.590	4.272	9,360
2022-02-22	4.470	4.600	4.470	4.600	4.281	4,661

← NewerPage 17 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.