Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.675	0.675	0.675	0.675	0.675	0
2025-08-13	0.715	0.715	0.600	0.675	0.675	5,557
2025-08-12	0.715	0.715	0.690	0.690	0.690	12
2025-08-11	0.700	0.700	0.700	0.700	0.700	0
2025-08-08	0.690	0.745	0.690	0.720	0.720	11,849
2025-08-07	0.700	0.700	0.695	0.695	0.695	520
2025-08-06	0.655	0.700	0.650	0.650	0.650	4,370
2025-08-05	0.645	0.700	0.645	0.665	0.665	4,462
2025-08-04	0.625	0.625	0.625	0.625	0.625	0
2025-08-01	0.645	0.645	0.640	0.640	0.640	1,588
2025-07-31	0.680	0.720	0.665	0.665	0.665	1,784
2025-07-30	0.680	0.680	0.630	0.655	0.655	6,784
2025-07-29	0.715	0.715	0.715	0.715	0.715	0
2025-07-28	0.695	0.705	0.680	0.705	0.705	42
2025-07-25	0.680	0.705	0.680	0.705	0.705	2,596
2025-07-24	0.715	0.715	0.715	0.715	0.715	0
2025-07-23	0.680	0.715	0.680	0.715	0.715	156
2025-07-22	0.700	0.725	0.700	0.725	0.725	73
2025-07-21	0.715	0.715	0.715	0.715	0.715	0
2025-07-18	0.745	0.745	0.690	0.735	0.735	11,151
2025-07-17	0.745	0.745	0.700	0.720	0.720	2,146
2025-07-16	0.700	0.715	0.700	0.715	0.715	181
2025-07-15	0.650	0.740	0.650	0.725	0.725	2,916
2025-07-11	0.700	0.700	0.695	0.695	0.695	24
2025-07-10	0.680	0.680	0.680	0.680	0.680	0
2025-07-09	0.745	0.745	0.685	0.700	0.700	5,112
2025-07-08	0.705	0.705	0.705	0.705	0.705	0
2025-07-07	0.705	0.705	0.705	0.705	0.705	0
2025-07-04	0.700	0.705	0.700	0.705	0.705	267
2025-07-03	0.685	0.685	0.685	0.685	0.685	0
2025-07-02	0.680	0.680	0.680	0.680	0.680	0
2025-07-01	0.680	0.680	0.600	0.675	0.675	10,591
2025-06-30	0.705	0.705	0.705	0.705	0.705	0
2025-06-27	0.700	0.700	0.700	0.700	0.700	0
2025-06-26	0.700	0.700	0.700	0.700	0.700	0
2025-06-25	0.665	0.700	0.665	0.700	0.700	214
2025-06-24	0.705	0.705	0.705	0.705	0.705	0
2025-06-23	0.685	0.685	0.685	0.685	0.685	0
2025-06-20	0.680	0.680	0.680	0.680	0.680	0
2025-06-19	0.660	0.680	0.660	0.680	0.680	712
2025-06-18	0.645	0.665	0.645	0.665	0.665	207
2025-06-17	0.685	0.685	0.685	0.685	0.685	0
2025-06-16	0.720	0.720	0.695	0.695	0.695	300
2025-06-13	0.715	0.715	0.715	0.715	0.715	0
2025-06-12	0.680	0.690	0.680	0.690	0.690	2,944
2025-06-11	0.730	0.730	0.730	0.730	0.730	0
2025-06-10	0.730	0.730	0.730	0.730	0.730	0
2025-06-09	0.725	0.725	0.725	0.725	0.725	0
2025-06-06	0.695	0.715	0.695	0.715	0.715	434
2025-06-05	0.755	0.760	0.745	0.745	0.745	1,000
2025-06-04	0.655	0.715	0.655	0.715	0.715	3,391
2025-06-03	0.700	0.700	0.700	0.700	0.700	1,000
2025-06-02	0.720	0.740	0.720	0.740	0.740	3,200
2025-05-30	0.705	0.760	0.700	0.760	0.760	12,480
2025-05-29	0.620	0.710	0.580	0.710	0.710	1,020
2025-05-28	0.620	0.620	0.620	0.620	0.620	200
2025-05-27	0.725	0.725	0.725	0.725	0.725	0
2025-05-26	0.730	0.730	0.730	0.730	0.730	0
2025-05-23	0.725	0.755	0.705	0.740	0.740	4,314
2025-05-22	0.745	0.745	0.745	0.745	0.745	0

← NewerPage 6 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.