Demire Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.278	0.288	0.220	0.266	0.266	95,024
2026-10-16	0.266	0.318	0.232	0.274	0.274	41,477
2026-10-15	0.338	0.338	0.240	0.268	0.268	58,994
2026-10-14	0.334	0.354	0.328	0.338	0.338	5,906
2026-10-13	0.324	0.336	0.292	0.336	0.336	3,161
2026-10-12	0.288	0.314	0.288	0.314	0.314	1,212
2026-10-09	0.334	0.334	0.286	0.302	0.302	4,172
2026-10-08	0.314	0.338	0.290	0.320	0.320	161
2026-10-07	0.332	0.368	0.290	0.314	0.314	9,088
2026-10-06	0.374	0.374	0.282	0.326	0.326	857
2026-10-05	0.336	0.358	0.312	0.332	0.332	2,133
2026-10-02	0.308	0.400	0.278	0.346	0.346	76,427
2026-10-01	0.316	0.380	0.278	0.338	0.338	77,240
2026-09-30	0.360	0.366	0.334	0.366	0.366	297
2026-09-29	0.332	0.416	0.332	0.384	0.384	3,308
2026-09-28	0.344	0.402	0.318	0.376	0.376	412
2026-09-25	0.350	0.380	0.348	0.366	0.366	3
2026-09-24	0.416	0.416	0.342	0.362	0.362	1,470
2026-09-23	0.418	0.418	0.362	0.380	0.380	4,598
2026-09-22	0.310	0.440	0.310	0.418	0.418	33,241
2026-09-21	0.380	0.380	0.282	0.282	0.282	1,450
2026-09-18	0.356	0.390	0.356	0.356	0.356	5,588
2026-09-17	0.372	0.398	0.350	0.370	0.370	1,591
2026-09-16	0.400	0.400	0.342	0.370	0.370	38
2026-09-15	0.366	0.376	0.366	0.376	0.376	0
2026-09-14	0.364	0.380	0.326	0.380	0.380	107
2026-09-11	0.386	0.400	0.352	0.376	0.376	208
2026-09-10	0.356	0.390	0.310	0.370	0.370	81
2026-09-09	0.380	0.398	0.362	0.362	0.362	86
2026-09-08	0.376	0.376	0.352	0.352	0.352	127
2026-09-07	0.360	0.398	0.360	0.370	0.370	57
2026-09-04	0.398	0.398	0.362	0.380	0.380	325
2026-09-03	0.366	0.366	0.366	0.366	0.366	0
2026-09-02	0.350	0.366	0.332	0.366	0.366	303
2026-09-01	0.398	0.400	0.330	0.370	0.370	7,882
2026-08-31	0.400	0.448	0.396	0.400	0.400	232
2026-08-28	0.404	0.448	0.404	0.404	0.404	603
2026-08-27	0.410	0.450	0.402	0.426	0.426	485
2026-08-26	0.412	0.450	0.408	0.420	0.420	1,493
2026-08-25	0.464	0.480	0.430	0.442	0.442	2,918
2026-08-24	0.450	0.480	0.422	0.422	0.422	1,517
2026-08-21	0.440	0.480	0.422	0.450	0.450	22,758
2026-08-20	0.412	0.440	0.410	0.424	0.424	2,084
2026-08-19	0.404	0.436	0.386	0.424	0.424	5,517
2026-08-18	0.360	0.410	0.360	0.404	0.404	668
2026-08-17	0.356	0.422	0.356	0.410	0.410	2,591
2026-08-14	0.356	0.460	0.356	0.392	0.392	43,015
2026-08-13	0.418	0.418	0.356	0.378	0.378	553
2026-08-12	0.366	0.438	0.358	0.370	0.370	1,344
2026-08-11	0.408	0.408	0.362	0.386	0.386	836
2026-08-10	0.360	0.408	0.352	0.406	0.406	7,396
2026-08-07	0.406	0.406	0.360	0.378	0.378	134
2026-08-06	0.370	0.410	0.354	0.380	0.380	2,106
2026-08-05	0.362	0.410	0.360	0.386	0.386	89
2026-08-04	0.410	0.410	0.360	0.384	0.384	125
2026-08-03	0.410	0.410	0.352	0.410	0.410	3,237
2026-07-31	0.398	0.410	0.350	0.404	0.404	17,715
2026-07-30	0.352	0.404	0.352	0.376	0.376	623
2026-07-29	0.408	0.408	0.352	0.408	0.408	1,512
2026-07-28	0.378	0.410	0.350	0.400	0.400	17,925

Page 1 of 3 · 130 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.