Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.428	0.428	0.396	0.412	0.412	252
2026-04-30	0.406	0.414	0.400	0.414	0.414	10,300
2026-04-29	0.400	0.406	0.400	0.404	0.404	261
2026-04-28	0.408	0.440	0.408	0.416	0.416	4,050
2026-04-27	0.420	0.424	0.408	0.424	0.424	479
2026-04-24	0.440	0.440	0.420	0.430	0.430	166
2026-04-23	0.440	0.440	0.420	0.436	0.436	182
2026-04-22	0.438	0.440	0.420	0.430	0.430	295
2026-04-21	0.440	0.440	0.402	0.420	0.420	48
2026-04-20	0.440	0.440	0.404	0.430	0.430	408
2026-04-17	0.432	0.436	0.396	0.424	0.424	2,204
2026-04-16	0.430	0.440	0.402	0.422	0.422	3,229
2026-04-15	0.438	0.438	0.390	0.414	0.414	2,432
2026-04-14	0.440	0.440	0.420	0.420	0.420	3,047
2026-04-13	0.440	0.450	0.440	0.450	0.450	167
2026-04-10	0.488	0.488	0.440	0.466	0.466	106
2026-04-09	0.498	0.498	0.454	0.476	0.476	205
2026-04-08	0.442	0.486	0.442	0.486	0.486	140
2026-04-07	0.505	0.505	0.462	0.486	0.486	2,058
2026-04-02	0.476	0.486	0.474	0.486	0.486	927
2026-04-01	0.530	0.530	0.480	0.500	0.500	328
2026-03-31	0.450	0.505	0.450	0.482	0.482	125
2026-03-30	0.510	0.510	0.422	0.462	0.462	79
2026-03-27	0.420	0.505	0.420	0.460	0.460	368
2026-03-26	0.498	0.498	0.422	0.460	0.460	179
2026-03-25	0.515	0.515	0.454	0.454	0.454	9,419
2026-03-24	0.600	0.605	0.530	0.530	0.530	7,729
2026-03-23	0.500	0.630	0.480	0.630	0.630	2,525
2026-03-20	0.525	0.525	0.480	0.490	0.490	1,178
2026-03-19	0.440	0.505	0.420	0.505	0.505	4,806
2026-03-18	0.505	0.505	0.490	0.490	0.490	552
2026-03-17	0.490	0.510	0.490	0.510	0.510	49
2026-03-16	0.525	0.525	0.500	0.515	0.515	85
2026-03-13	0.530	0.530	0.500	0.515	0.515	626
2026-03-12	0.510	0.525	0.510	0.525	0.525	690
2026-03-11	0.520	0.535	0.510	0.535	0.535	4,528
2026-03-10	0.535	0.540	0.520	0.525	0.525	235
2026-03-09	0.510	0.560	0.510	0.520	0.520	2,004
2026-03-06	0.515	0.535	0.510	0.535	0.535	368
2026-03-05	0.560	0.560	0.520	0.540	0.540	305
2026-03-04	0.496	0.585	0.496	0.530	0.530	7,516
2026-03-03	0.450	0.488	0.430	0.460	0.460	3,195
2026-03-02	0.515	0.515	0.494	0.494	0.494	3
2026-02-27	0.446	0.515	0.424	0.490	0.490	5,712
2026-02-26	0.488	0.498	0.446	0.476	0.476	759
2026-02-25	0.482	0.482	0.446	0.466	0.466	787
2026-02-24	0.482	0.482	0.410	0.436	0.436	6,710
2026-02-23	0.535	0.540	0.472	0.486	0.486	1,354
2026-02-20	0.505	0.530	0.490	0.515	0.515	2,577
2026-02-19	0.480	0.480	0.476	0.476	0.476	500
2026-02-18	0.520	0.520	0.474	0.496	0.496	3,914
2026-02-17	0.505	0.505	0.470	0.486	0.486	17,627
2026-02-16	0.510	0.530	0.510	0.530	0.530	30
2026-02-13	0.500	0.550	0.500	0.525	0.525	58
2026-02-12	0.500	0.550	0.500	0.525	0.525	2,184
2026-02-11	0.490	0.490	0.480	0.486	0.486	4,402
2026-02-10	0.488	0.490	0.470	0.480	0.480	7,159
2026-02-09	0.480	0.490	0.454	0.490	0.490	2,140
2026-02-06	0.560	0.560	0.500	0.500	0.500	19,214
2026-02-05	0.570	0.610	0.555	0.570	0.570	3,101

← NewerPage 3 of 19 · 1,107 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.