Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.406	0.410	0.382	0.410	0.410	294
2026-07-24	0.386	0.408	0.382	0.394	0.394	320
2026-07-23	0.354	0.390	0.352	0.368	0.368	101
2026-07-22	0.408	0.410	0.352	0.382	0.382	778
2026-07-21	0.398	0.398	0.350	0.374	0.374	4,380
2026-07-20	0.350	0.410	0.350	0.350	0.350	3,140
2026-07-17	0.410	0.410	0.352	0.382	0.382	540
2026-07-16	0.350	0.380	0.350	0.380	0.380	2,391
2026-07-15	0.372	0.372	0.372	0.372	0.372	0
2026-07-14	0.354	0.398	0.350	0.376	0.376	301
2026-07-13	0.400	0.400	0.352	0.378	0.378	308
2026-07-10	0.390	0.390	0.350	0.350	0.350	12,743
2026-07-09	0.440	0.440	0.396	0.396	0.396	6,206
2026-07-08	0.438	0.440	0.392	0.392	0.392	1,379
2026-07-07	0.390	0.438	0.390	0.398	0.398	3,928
2026-07-06	0.370	0.390	0.350	0.390	0.390	4,813
2026-07-03	0.364	0.370	0.350	0.360	0.360	423
2026-07-02	0.350	0.370	0.350	0.360	0.360	80
2026-07-01	0.312	0.320	0.312	0.320	0.320	244
2026-06-30	0.340	0.388	0.340	0.364	0.364	1,038
2026-06-29	0.340	0.360	0.340	0.350	0.350	295
2026-06-26	0.360	0.360	0.342	0.350	0.350	179
2026-06-25	0.342	0.370	0.342	0.350	0.350	231
2026-06-24	0.342	0.380	0.342	0.356	0.356	543
2026-06-23	0.398	0.398	0.340	0.340	0.340	1,202
2026-06-22	0.370	0.430	0.370	0.376	0.376	11,279
2026-06-19	0.356	0.356	0.356	0.356	0.356	0
2026-06-18	0.370	0.370	0.320	0.340	0.340	1,560
2026-06-17	0.340	0.360	0.304	0.360	0.360	7,918
2026-06-16	0.380	0.380	0.324	0.376	0.376	4,704
2026-06-15	0.410	0.410	0.350	0.406	0.406	285
2026-06-12	0.390	0.418	0.380	0.396	0.396	11,953
2026-06-11	0.428	0.428	0.390	0.404	0.404	1,983
2026-06-10	0.402	0.402	0.390	0.400	0.400	8,695
2026-06-09	0.440	0.440	0.390	0.416	0.416	3,890
2026-06-08	0.348	0.430	0.348	0.390	0.390	93,985
2026-06-05	0.340	0.350	0.316	0.334	0.334	139
2026-06-04	0.326	0.362	0.302	0.346	0.346	5,454
2026-06-03	0.332	0.360	0.332	0.360	0.360	1,492
2026-06-02	0.352	0.352	0.352	0.352	0.352	0
2026-06-01	0.340	0.344	0.326	0.344	0.344	151
2026-05-29	0.384	0.384	0.350	0.366	0.366	108
2026-05-28	0.380	0.380	0.348	0.368	0.368	2,418
2026-05-27	0.392	0.392	0.352	0.366	0.366	175
2026-05-26	0.388	0.400	0.354	0.374	0.374	8,161
2026-05-25	0.400	0.400	0.354	0.376	0.376	135
2026-05-22	0.398	0.400	0.372	0.372	0.372	2,519
2026-05-21	0.384	0.394	0.336	0.394	0.394	623
2026-05-20	0.344	0.400	0.344	0.372	0.372	346
2026-05-19	0.364	0.364	0.364	0.364	0.364	0
2026-05-18	0.334	0.350	0.320	0.336	0.336	10,192
2026-05-15	0.322	0.392	0.290	0.350	0.350	8,567
2026-05-14	0.396	0.396	0.344	0.344	0.344	289
2026-05-13	0.398	0.398	0.348	0.366	0.366	3,898
2026-05-12	0.388	0.398	0.354	0.378	0.378	4,089
2026-05-11	0.372	0.374	0.350	0.368	0.368	11,348
2026-05-08	0.388	0.388	0.360	0.360	0.360	3,546
2026-05-07	0.428	0.430	0.378	0.380	0.380	2,624
2026-05-06	0.428	0.428	0.400	0.416	0.416	301
2026-05-05	0.394	0.424	0.380	0.406	0.406	1,127

← NewerPage 2 of 5 · 253 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.