Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.450	0.500	0.450	0.466	0.466	1,087
2025-11-05	0.468	0.468	0.468	0.468	0.468	0
2025-11-04	0.462	0.468	0.460	0.468	0.468	6,743
2025-11-03	0.496	0.496	0.496	0.496	0.496	0
2025-10-31	0.490	0.510	0.490	0.510	0.510	3,575
2025-10-30	0.505	0.510	0.500	0.510	0.510	3,619
2025-10-29	0.520	0.520	0.520	0.520	0.520	0
2025-10-28	0.545	0.550	0.525	0.525	0.525	15,000
2025-10-27	0.545	0.545	0.515	0.515	0.515	87
2025-10-24	0.500	0.525	0.500	0.525	0.525	1,525
2025-10-23	0.525	0.525	0.525	0.525	0.525	0
2025-10-22	0.510	0.510	0.510	0.510	0.510	0
2025-10-21	0.525	0.525	0.525	0.525	0.525	0
2025-10-20	0.490	0.545	0.490	0.525	0.525	6,525
2025-10-17	0.610	0.610	0.515	0.515	0.515	2,339
2025-10-16	0.610	0.610	0.570	0.570	0.570	231
2025-10-15	0.550	0.610	0.550	0.580	0.580	97
2025-10-14	0.580	0.590	0.580	0.590	0.590	61
2025-10-13	0.520	0.610	0.520	0.595	0.595	9,973
2025-10-10	0.590	0.590	0.540	0.540	0.540	1,572
2025-10-09	0.545	0.575	0.545	0.575	0.575	1,115
2025-10-08	0.570	0.610	0.520	0.520	0.520	18,374
2025-10-07	0.555	0.555	0.545	0.545	0.545	2,151
2025-10-06	0.520	0.565	0.500	0.525	0.525	16,749
2025-10-03	0.550	0.575	0.450	0.565	0.565	12,035
2025-10-02	0.565	0.565	0.500	0.500	0.500	1,503
2025-10-01	0.560	0.560	0.500	0.545	0.545	34,797
2025-09-30	0.530	0.600	0.530	0.600	0.600	1,031
2025-09-29	0.585	0.585	0.540	0.580	0.580	3,173
2025-09-26	0.555	0.555	0.555	0.555	0.555	0
2025-09-25	0.585	0.585	0.560	0.560	0.560	23
2025-09-24	0.585	0.585	0.550	0.565	0.565	56
2025-09-23	0.570	0.570	0.570	0.570	0.570	100
2025-09-22	0.525	0.600	0.525	0.570	0.570	18,000
2025-09-19	0.585	0.585	0.530	0.560	0.560	98
2025-09-18	0.520	0.585	0.520	0.560	0.560	1,213
2025-09-17	0.600	0.600	0.490	0.490	0.490	12,752
2025-09-16	0.580	0.600	0.575	0.590	0.590	3,589
2025-09-15	0.635	0.635	0.590	0.590	0.590	20,173
2025-09-12	0.605	0.620	0.605	0.615	0.615	1,660
2025-09-11	0.625	0.640	0.585	0.630	0.630	32,753
2025-09-10	0.645	0.645	0.595	0.620	0.620	6,022
2025-09-09	0.670	0.670	0.670	0.670	0.670	0
2025-09-08	0.670	0.670	0.670	0.670	0.670	0
2025-09-05	0.670	0.670	0.670	0.670	0.670	0
2025-09-04	0.670	0.670	0.670	0.670	0.670	0
2025-09-03	0.660	0.660	0.660	0.660	0.660	0
2025-09-02	0.670	0.670	0.670	0.670	0.670	0
2025-09-01	0.645	0.685	0.645	0.670	0.670	24
2025-08-29	0.645	0.670	0.645	0.670	0.670	374
2025-08-28	0.675	0.675	0.675	0.675	0.675	0
2025-08-27	0.665	0.675	0.665	0.675	0.675	2,000
2025-08-26	0.675	0.675	0.675	0.675	0.675	0
2025-08-25	0.660	0.680	0.655	0.680	0.680	4,000
2025-08-22	0.675	0.675	0.675	0.675	0.675	0
2025-08-21	0.675	0.675	0.675	0.675	0.675	0
2025-08-20	0.675	0.675	0.675	0.675	0.675	0
2025-08-19	0.675	0.675	0.675	0.675	0.675	0
2025-08-18	0.675	0.675	0.675	0.675	0.675	0
2025-08-15	0.695	0.695	0.695	0.695	0.695	0

← NewerPage 5 of 19 · 1,104 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.