Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	0.730	0.730	0.730	0.730	0.730	1,256
2025-01-09	0.770	0.770	0.665	0.750	0.750	57,072
2025-01-07	0.825	0.825	0.795	0.800	0.800	217
2025-01-06	0.795	0.795	0.795	0.795	0.795	2,000
2025-01-03	0.760	0.785	0.715	0.785	0.785	6,194
2025-01-02	0.850	0.850	0.805	0.805	0.805	643
2024-12-30	0.750	0.775	0.750	0.775	0.775	2,240
2024-12-27	0.715	0.795	0.710	0.790	0.790	15,740
2024-12-23	0.700	0.730	0.690	0.700	0.700	52,119
2024-12-20	0.735	0.735	0.690	0.690	0.690	16,737
2024-12-19	0.695	0.695	0.670	0.690	0.690	32,777
2024-12-18	0.755	0.780	0.715	0.715	0.715	24,760
2024-12-17	0.745	0.750	0.720	0.720	0.720	33,898
2024-12-16	0.745	0.750	0.730	0.730	0.730	5,333
2024-12-13	0.645	0.730	0.645	0.705	0.705	5,925
2024-12-12	0.745	0.750	0.690	0.690	0.690	42,467
2024-12-11	0.785	0.785	0.745	0.750	0.750	3,833
2024-12-10	0.755	0.815	0.755	0.790	0.790	11,351
2024-12-05	0.775	0.775	0.770	0.770	0.770	1,131
2024-12-04	0.840	0.840	0.800	0.800	0.800	1,445
2024-12-03	0.840	0.840	0.830	0.830	0.830	3,612
2024-12-02	0.775	0.850	0.775	0.850	0.850	4,261
2024-11-29	0.760	0.765	0.760	0.765	0.765	2,010
2024-11-26	0.810	0.810	0.795	0.795	0.795	165
2024-11-25	0.785	0.800	0.785	0.800	0.800	25
2024-11-22	0.760	0.780	0.760	0.780	0.780	91
2024-11-21	0.795	0.815	0.795	0.795	0.795	7,962
2024-11-20	0.765	0.765	0.760	0.760	0.760	5,005
2024-11-14	0.765	0.815	0.765	0.780	0.780	4,905
2024-11-13	0.815	0.820	0.800	0.800	0.800	2,000
2024-11-07	0.815	0.820	0.800	0.800	0.800	50,237
2024-11-05	0.800	0.805	0.800	0.805	0.805	7,273
2024-11-04	0.800	0.800	0.780	0.780	0.780	509
2024-11-01	0.815	0.815	0.810	0.810	0.810	4,182
2024-10-31	0.820	0.820	0.810	0.810	0.810	3,000
2024-10-30	0.800	0.820	0.800	0.820	0.820	20,136
2024-10-29	0.860	0.860	0.805	0.805	0.805	25,067
2024-10-28	0.845	0.895	0.790	0.865	0.865	63,581
2024-10-25	0.870	0.895	0.870	0.895	0.895	2,838
2024-10-24	0.880	0.900	0.865	0.865	0.865	7,356
2024-10-23	0.900	0.900	0.895	0.900	0.900	50
2024-10-22	0.905	0.905	0.880	0.880	0.880	805
2024-10-21	0.985	1.050	0.895	0.900	0.900	42,988
2024-10-18	1.000	1.000	0.990	0.990	0.990	4,742
2024-10-17	1.010	1.010	1.000	1.000	1.000	2,617
2024-10-16	1.050	1.050	1.040	1.050	1.050	3,365
2024-10-15	1.090	1.090	1.050	1.060	1.060	4,101
2024-10-14	1.090	1.090	1.070	1.070	1.070	65
2024-10-11	1.080	1.080	1.060	1.060	1.060	2,500
2024-10-10	1.080	1.080	1.030	1.040	1.040	362
2024-10-08	1.010	1.070	1.010	1.070	1.070	4,245
2024-10-07	1.020	1.020	1.020	1.020	1.020	2,100
2024-10-04	1.080	1.100	1.080	1.100	1.100	179
2024-10-03	1.190	1.190	1.090	1.090	1.090	20,872
2024-10-02	1.190	1.230	1.150	1.190	1.190	28,189
2024-10-01	1.040	1.200	1.030	1.200	1.200	80,811
2024-09-30	1.070	1.080	0.985	1.000	1.000	58,911
2024-09-27	0.895	1.070	0.895	1.070	1.070	219,625
2024-09-25	0.880	0.900	0.855	0.890	0.890	21,430
2024-09-24	0.990	1.020	0.905	0.920	0.920	130,058

← NewerPage 8 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.