Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.520	0.570	0.520	0.550	0.550	5,554
2026-02-03	0.488	0.540	0.488	0.500	0.500	556
2026-02-02	0.615	0.615	0.452	0.452	0.452	2,728
2026-01-30	0.635	0.635	0.550	0.570	0.570	499
2026-01-29	0.525	0.590	0.525	0.590	0.590	107
2026-01-28	0.590	0.590	0.520	0.520	0.520	6,263
2026-01-27	0.570	0.600	0.470	0.555	0.555	606
2026-01-26	0.460	0.545	0.460	0.505	0.505	1,601
2026-01-23	0.505	0.580	0.456	0.525	0.525	9,285
2026-01-22	0.585	0.585	0.520	0.520	0.520	311
2026-01-21	0.525	0.560	0.520	0.550	0.550	1,213
2026-01-20	0.625	0.625	0.510	0.590	0.590	30,006
2026-01-19	0.700	0.750	0.630	0.630	0.630	24,450
2026-01-16	0.675	0.685	0.645	0.645	0.645	3,833
2026-01-15	0.600	0.700	0.590	0.620	0.620	16,313
2026-01-14	0.635	0.695	0.540	0.600	0.600	21,110
2026-01-13	0.640	0.700	0.560	0.660	0.660	17,185
2026-01-12	0.498	0.630	0.498	0.630	0.630	40,707
2026-01-09	0.500	0.500	0.480	0.482	0.482	521
2026-01-08	0.412	0.498	0.412	0.466	0.466	1,634
2026-01-07	0.426	0.426	0.426	0.426	0.426	19
2026-01-06	0.450	0.450	0.386	0.418	0.418	412
2026-01-05	0.450	0.450	0.418	0.418	0.418	24
2026-01-02	0.406	0.406	0.406	0.406	0.406	0
2025-12-30	0.362	0.394	0.362	0.394	0.394	114
2025-12-29	0.364	0.428	0.364	0.396	0.396	453
2025-12-23	0.424	0.424	0.372	0.400	0.400	2,621
2025-12-22	0.380	0.380	0.368	0.368	0.368	3,000
2025-12-19	0.412	0.442	0.412	0.442	0.442	989
2025-12-18	0.420	0.422	0.420	0.422	0.422	5,000
2025-12-17	0.410	0.442	0.410	0.432	0.432	2,530
2025-12-16	0.392	0.410	0.350	0.410	0.410	17,692
2025-12-15	0.382	0.424	0.382	0.424	0.424	2,657
2025-12-12	0.406	0.438	0.406	0.438	0.438	268
2025-12-11	0.500	0.500	0.432	0.448	0.448	4,953
2025-12-10	0.446	0.488	0.446	0.488	0.488	5,720
2025-12-09	0.420	0.446	0.412	0.420	0.420	756
2025-12-08	0.462	0.515	0.428	0.428	0.428	3,684
2025-12-05	0.496	0.545	0.444	0.444	0.444	28,857
2025-12-04	0.410	0.500	0.410	0.474	0.474	12,729
2025-12-03	0.466	0.466	0.410	0.432	0.432	66
2025-12-02	0.490	0.490	0.444	0.444	0.444	1,043
2025-12-01	0.420	0.454	0.420	0.454	0.454	464
2025-11-28	0.444	0.444	0.444	0.444	0.444	149
2025-11-27	0.446	0.446	0.446	0.446	0.446	0
2025-11-26	0.454	0.535	0.450	0.462	0.462	6,179
2025-11-25	0.412	0.412	0.412	0.412	0.412	0
2025-11-24	0.452	0.452	0.418	0.418	0.418	129
2025-11-21	0.426	0.426	0.412	0.412	0.412	2,000
2025-11-20	0.422	0.436	0.422	0.436	0.436	1,621
2025-11-19	0.464	0.474	0.422	0.436	0.436	474
2025-11-18	0.430	0.430	0.430	0.430	0.430	0
2025-11-17	0.450	0.450	0.422	0.440	0.440	525
2025-11-14	0.436	0.436	0.436	0.436	0.436	0
2025-11-13	0.444	0.444	0.402	0.426	0.426	1,750
2025-11-12	0.424	0.424	0.424	0.424	0.424	0
2025-11-11	0.462	0.462	0.404	0.434	0.434	2,142
2025-11-10	0.448	0.460	0.404	0.460	0.460	320
2025-11-07	0.436	0.454	0.400	0.436	0.436	5,243
2025-11-06	0.450	0.500	0.450	0.466	0.466	1,087

← NewerPage 4 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.