Demire Deutsche Mittelstand Real Estate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 4.480 | 4.540 | 4.450 | 4.540 | 4.225 | 4,371 |
| 2021-11-24 | 4.410 | 4.480 | 4.400 | 4.480 | 4.169 | 11,747 |
| 2021-11-23 | 4.430 | 4.680 | 4.400 | 4.480 | 4.169 | 33,449 |
| 2021-11-22 | 4.440 | 4.490 | 4.400 | 4.470 | 4.160 | 18,218 |
| 2021-11-19 | 4.420 | 4.420 | 4.370 | 4.420 | 4.114 | 1,579 |
| 2021-11-18 | 4.440 | 4.440 | 4.380 | 4.410 | 4.104 | 10,245 |
| 2021-11-17 | 4.470 | 4.470 | 4.390 | 4.440 | 4.132 | 15,682 |
| 2021-11-16 | 4.260 | 4.500 | 4.260 | 4.440 | 4.132 | 40,330 |
| 2021-11-15 | 4.120 | 4.350 | 4.120 | 4.300 | 4.002 | 606,946 |
| 2021-11-11 | 4.140 | 4.180 | 4.140 | 4.170 | 3.881 | 2,775 |
| 2021-11-10 | 4.170 | 4.170 | 4.170 | 4.170 | 3.881 | 3 |
| 2021-11-09 | 4.170 | 4.170 | 4.140 | 4.170 | 3.881 | 1,120 |
| 2021-11-08 | 4.050 | 4.160 | 4.050 | 4.160 | 3.872 | 4,970 |
| 2021-11-05 | 4.160 | 4.160 | 4.060 | 4.110 | 3.825 | 4,146 |
| 2021-11-04 | 4.070 | 4.100 | 4.070 | 4.070 | 3.788 | 768 |
| 2021-11-03 | 4.090 | 4.170 | 4.080 | 4.170 | 3.881 | 26,419 |
| 2021-11-02 | 4.200 | 4.210 | 4.080 | 4.080 | 3.797 | 10,791 |
| 2021-11-01 | 4.110 | 4.170 | 4.100 | 4.170 | 3.881 | 3,517 |
| 2021-10-29 | 4.220 | 4.220 | 4.150 | 4.150 | 3.862 | 1,519 |
| 2021-10-28 | 4.080 | 4.230 | 4.080 | 4.230 | 3.937 | 10,724 |
| 2021-10-27 | 4.200 | 4.200 | 4.080 | 4.080 | 3.797 | 8,485 |
| 2021-10-26 | 4.180 | 4.200 | 4.110 | 4.150 | 3.862 | 4,494 |
| 2021-10-25 | 4.200 | 4.200 | 4.080 | 4.080 | 3.797 | 9,758 |
| 2021-10-22 | 4.100 | 4.180 | 4.080 | 4.100 | 3.816 | 1,509 |
← NewerPage 19 of 19 · 1,104 trading days
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.