Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.755	0.755	0.725	0.745	0.745	569
2025-05-20	0.730	0.745	0.730	0.745	0.745	60
2025-05-19	0.755	0.755	0.725	0.745	0.745	519
2025-05-16	0.755	0.755	0.745	0.745	0.745	298
2025-05-15	0.730	0.745	0.725	0.745	0.745	4,000
2025-05-14	0.665	0.760	0.665	0.745	0.745	4,675
2025-05-13	0.695	0.725	0.695	0.710	0.710	5,009
2025-05-12	0.705	0.715	0.695	0.715	0.715	7,360
2025-05-09	0.705	0.715	0.705	0.715	0.715	224
2025-05-08	0.705	0.715	0.700	0.715	0.715	301
2025-05-07	0.660	0.690	0.660	0.690	0.690	1,800
2025-05-05	0.635	0.645	0.635	0.645	0.645	1,540
2025-05-02	0.620	0.640	0.620	0.640	0.640	12
2025-04-16	0.690	0.690	0.675	0.675	0.675	809
2025-04-15	0.690	0.695	0.690	0.695	0.695	2,191
2025-04-14	0.700	0.700	0.695	0.695	0.695	3,026
2025-04-11	0.715	0.730	0.710	0.710	0.710	3,625
2025-04-09	0.625	0.680	0.625	0.680	0.680	1,600
2025-04-08	0.665	0.665	0.635	0.635	0.635	2,000
2025-04-07	0.625	0.725	0.625	0.685	0.685	600
2025-04-03	0.690	0.690	0.690	0.690	0.690	373
2025-04-02	0.715	0.715	0.690	0.710	0.710	9,701
2025-04-01	0.800	0.800	0.755	0.765	0.765	2,500
2025-03-28	0.845	0.845	0.810	0.810	0.810	4,390
2025-03-25	0.850	0.850	0.810	0.810	0.810	1,719
2025-03-24	0.820	0.820	0.820	0.820	0.820	600
2025-03-20	0.815	0.815	0.815	0.815	0.815	2,809
2025-03-19	0.820	0.850	0.785	0.850	0.850	3,575
2025-03-18	0.785	0.900	0.780	0.830	0.830	12,151
2025-03-17	0.750	0.770	0.750	0.770	0.770	7,000
2025-03-11	0.695	0.720	0.695	0.700	0.700	33,000
2025-03-10	0.695	0.695	0.680	0.680	0.680	40
2025-03-07	0.695	0.695	0.680	0.680	0.680	5,500
2025-03-06	0.695	0.695	0.665	0.680	0.680	5,632
2025-03-05	0.685	0.685	0.650	0.675	0.675	5,031
2025-02-28	0.700	0.700	0.680	0.680	0.680	1,645
2025-02-27	0.700	0.715	0.700	0.715	0.715	18,515
2025-02-25	0.705	0.715	0.700	0.715	0.715	5,000
2025-02-24	0.705	0.720	0.700	0.720	0.720	8,000
2025-02-21	0.720	0.725	0.720	0.725	0.725	8,000
2025-02-20	0.705	0.720	0.705	0.720	0.720	5,620
2025-02-18	0.710	0.725	0.710	0.725	0.725	3,500
2025-02-13	0.730	0.730	0.705	0.705	0.705	1,032
2025-02-12	0.705	0.720	0.700	0.720	0.720	2,868
2025-02-11	0.700	0.700	0.700	0.700	0.700	7,742
2025-02-10	0.755	0.755	0.725	0.725	0.725	20,995
2025-02-07	0.730	0.765	0.730	0.765	0.765	15,949
2025-02-06	0.720	0.740	0.720	0.735	0.735	5,364
2025-02-05	0.660	0.675	0.660	0.675	0.675	155
2025-01-31	0.735	0.735	0.720	0.720	0.720	798
2025-01-29	0.710	0.740	0.710	0.740	0.740	940
2025-01-27	0.750	0.750	0.705	0.735	0.735	2,539
2025-01-24	0.750	0.750	0.725	0.725	0.725	1,200
2025-01-23	0.720	0.735	0.720	0.735	0.735	630
2025-01-21	0.720	0.760	0.720	0.740	0.740	96
2025-01-20	0.760	0.760	0.735	0.735	0.735	37,500
2025-01-17	0.745	0.755	0.740	0.740	0.740	2,066
2025-01-16	0.800	0.835	0.740	0.750	0.750	6,952
2025-01-15	0.810	0.810	0.760	0.805	0.805	3,473
2025-01-14	0.715	0.715	0.710	0.710	0.710	4,100

← NewerPage 7 of 19 · 1,108 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.