Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-23	0.900	0.960	0.900	0.955	0.955	29,883
2024-09-19	0.855	0.895	0.855	0.870	0.870	5,241
2024-09-18	0.895	0.900	0.895	0.900	0.900	4,188
2024-09-17	0.820	0.845	0.820	0.845	0.845	91
2024-09-16	0.835	0.850	0.835	0.850	0.850	140
2024-09-13	0.835	0.850	0.835	0.850	0.850	1,394
2024-09-12	0.895	0.900	0.880	0.880	0.880	800
2024-09-11	0.890	0.890	0.850	0.875	0.875	42
2024-09-10	0.895	0.895	0.850	0.895	0.895	4,955
2024-09-09	0.855	0.895	0.855	0.880	0.880	890
2024-09-06	0.850	0.900	0.800	0.870	0.870	19,297
2024-09-05	0.845	0.845	0.795	0.820	0.820	3,246
2024-09-04	0.790	0.850	0.765	0.830	0.830	8,460
2024-09-03	0.770	0.775	0.760	0.760	0.760	290
2024-09-02	0.810	0.810	0.720	0.725	0.725	9,050
2024-08-30	0.850	0.850	0.760	0.785	0.785	64,484
2024-08-29	0.820	0.845	0.800	0.800	0.800	5,325
2024-08-28	0.740	0.835	0.740	0.825	0.825	60,335
2024-08-27	0.750	0.800	0.710	0.720	0.720	7,488
2024-08-26	0.790	0.790	0.740	0.755	0.755	6,431
2024-08-23	0.820	0.820	0.805	0.820	0.820	765
2024-08-22	0.850	0.865	0.850	0.855	0.855	3,750
2024-08-20	0.835	0.835	0.830	0.835	0.835	3,604
2024-08-19	0.880	0.880	0.830	0.850	0.850	10,347
2024-08-16	1.000	1.000	0.870	0.920	0.920	7,028
2024-08-15	0.650	1.020	0.650	0.975	0.975	33,380
2024-08-12	0.685	0.710	0.685	0.710	0.710	400
2024-08-09	0.645	0.660	0.645	0.660	0.660	260
2024-08-07	0.690	0.690	0.660	0.680	0.680	13,641
2024-08-06	0.700	0.700	0.700	0.700	0.700	5,632
2024-08-05	0.755	0.755	0.740	0.740	0.740	1,000
2024-08-02	0.700	0.720	0.700	0.720	0.720	3,000
2024-07-31	0.695	0.710	0.695	0.710	0.710	5,000
2024-07-30	0.745	0.745	0.730	0.730	0.730	2,653
2024-07-24	0.745	0.745	0.740	0.740	0.740	6,435
2024-07-23	0.750	0.860	0.660	0.805	0.805	52,053
2024-07-22	0.840	0.840	0.770	0.800	0.800	34,481
2024-07-19	0.785	0.930	0.785	0.845	0.845	31,523
2024-07-18	0.805	0.850	0.800	0.800	0.800	45,602
2024-07-17	0.830	0.835	0.765	0.780	0.780	8,625
2024-07-16	0.840	0.840	0.840	0.840	0.840	3,200
2024-07-15	0.895	0.900	0.840	0.850	0.850	13,648
2024-07-10	0.915	0.920	0.865	0.875	0.875	9,078
2024-07-09	0.895	0.895	0.865	0.895	0.895	300
2024-07-08	0.900	0.905	0.900	0.900	0.900	6,588
2024-07-04	0.950	0.950	0.930	0.930	0.930	527
2024-07-01	0.950	0.950	0.935	0.935	0.935	3,000
2024-06-28	1.000	1.000	0.960	0.960	0.960	2,492
2024-06-27	0.970	1.010	0.970	0.980	0.980	7,819
2024-06-26	1.130	1.130	0.955	0.955	0.955	7,388
2024-06-24	1.160	1.180	1.160	1.180	1.180	2,414
2024-06-20	1.170	1.180	1.160	1.180	1.180	4,500
2024-06-17	1.220	1.220	1.180	1.180	1.180	305
2024-06-14	1.230	1.230	1.180	1.180	1.180	96
2024-06-13	1.250	1.250	1.180	1.180	1.180	5,502
2024-06-12	1.230	1.230	1.210	1.210	1.210	2,003
2024-06-10	1.230	1.230	1.200	1.200	1.200	693
2024-06-07	1.240	1.250	1.220	1.220	1.220	7,001
2024-06-06	1.220	1.230	1.200	1.220	1.220	8,799
2024-06-05	1.110	1.280	1.110	1.230	1.230	47,002

← NewerPage 9 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.