Demire Deutsche Mittelstand Real Estate AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	4.450	4.520	4.400	4.520	4.207	15,637
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
2021-10-21	4.100	4.210	4.100	4.120	3.834	5,154
2021-10-20	4.120	4.120	4.060	4.060	3.778	1,009
2021-10-19	4.120	4.190	4.020	4.030	3.751	79,892
2021-10-18	4.140	4.150	4.060	4.060	3.778	4,083
2021-10-15	4.080	4.080	4.080	4.080	3.797	8
2021-10-14	4.110	4.190	4.080	4.080	3.797	13,100

← NewerPage 19 of 19 · 1,111 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.