Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	4.600	4.600	4.470	4.470	4.160	8,390
2022-02-18	4.600	4.600	4.520	4.550	4.235	909
2022-02-17	4.640	4.650	4.500	4.600	4.281	26,500
2022-02-16	4.580	4.670	4.580	4.600	4.281	5,931
2022-02-15	4.490	4.600	4.490	4.560	4.244	25,631
2022-02-14	4.420	4.500	4.400	4.450	4.141	3,695
2022-02-11	4.480	4.500	4.430	4.430	4.123	15,619
2022-02-10	4.450	4.500	4.430	4.430	4.123	3,565
2022-02-09	4.490	4.500	4.490	4.500	4.188	3,748
2022-02-08	4.480	4.500	4.470	4.500	4.188	2,515
2022-02-07	4.480	4.480	4.480	4.480	4.169	106
2022-02-04	4.490	4.500	4.470	4.470	4.160	2,721
2022-02-03	4.470	4.490	4.440	4.470	4.160	1,120
2022-02-02	4.480	4.490	4.470	4.470	4.160	101
2022-02-01	4.470	4.500	4.440	4.500	4.188	22,740
2022-01-31	4.430	4.500	4.410	4.500	4.188	23,943
2022-01-28	4.390	4.410	4.390	4.410	4.104	537
2022-01-27	4.400	4.410	4.360	4.410	4.104	31,382
2022-01-26	4.440	4.470	4.440	4.470	4.160	2,218
2022-01-25	4.430	4.440	4.430	4.440	4.132	265
2022-01-24	4.550	4.550	4.380	4.450	4.141	30,443
2022-01-21	4.480	4.480	4.460	4.460	4.151	640
2022-01-20	4.510	4.510	4.510	4.510	4.197	1
2022-01-19	4.530	4.540	4.480	4.540	4.225	10,784
2022-01-18	4.520	4.520	4.500	4.510	4.197	3,156
2022-01-17	4.480	4.500	4.480	4.490	4.179	483
2022-01-14	4.470	4.470	4.410	4.460	4.151	29,986
2022-01-13	4.440	4.500	4.440	4.490	4.179	9,677
2022-01-12	4.400	4.450	4.390	4.450	4.141	42,335
2022-01-11	4.420	4.420	4.400	4.400	4.095	11,563
2022-01-10	4.410	4.410	4.380	4.400	4.095	71,728
2022-01-07	4.390	4.420	4.380	4.380	4.076	51,453
2022-01-06	4.350	4.400	4.350	4.370	4.067	6,738
2022-01-05	4.400	4.420	4.350	4.350	4.048	8,302
2022-01-04	4.360	4.400	4.300	4.350	4.048	26,905
2022-01-03	4.390	4.400	4.330	4.400	4.095	13,135
2021-12-30	4.300	4.340	4.300	4.300	4.002	5,112
2021-12-29	4.240	4.380	4.240	4.310	4.011	55,412
2021-12-28	4.360	4.380	4.360	4.380	4.076	2,806
2021-12-27	4.420	4.420	4.350	4.380	4.076	13,681
2021-12-23	4.420	4.450	4.400	4.410	4.104	66,140
2021-12-22	4.390	4.420	4.390	4.390	4.086	74,192
2021-12-21	4.400	4.400	4.350	4.350	4.048	193
2021-12-20	4.380	4.380	4.320	4.320	4.020	3,741
2021-12-17	4.390	4.400	4.380	4.380	4.076	47,250
2021-12-16	4.400	4.420	4.380	4.420	4.114	6,692
2021-12-14	4.420	4.420	4.390	4.420	4.114	1,058
2021-12-13	4.430	4.430	4.380	4.420	4.114	13,044
2021-12-10	4.480	4.490	4.420	4.420	4.114	6,680
2021-12-09	4.420	4.460	4.400	4.460	4.151	5,000
2021-12-08	4.420	4.440	4.420	4.440	4.132	502
2021-12-07	4.470	4.470	4.420	4.450	4.141	614
2021-12-06	4.420	4.460	4.420	4.460	4.151	4,302
2021-12-03	4.500	4.500	4.420	4.460	4.151	2,522
2021-12-02	4.410	4.420	4.410	4.420	4.114	917
2021-12-01	4.410	4.460	4.410	4.460	4.151	2,965
2021-11-30	4.470	4.500	4.370	4.500	4.188	46,547
2021-11-29	4.550	4.550	4.450	4.500	4.188	9,729
2021-11-26	4.450	4.520	4.400	4.520	4.207	15,637
2021-11-25	4.480	4.540	4.450	4.540	4.225	4,371

← NewerPage 18 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.