Dermapharm Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	38.620	39.520	38.620	38.620	34.384	6,940
2022-10-03	36.900	38.139	36.900	36.920	32.871	25,181
2022-09-30	36.700	37.460	36.700	36.760	32.728	24,493
2022-09-29	36.700	36.700	36.000	36.430	32.434	22,493
2022-09-28	36.900	36.900	36.000	36.240	32.265	169,676
2022-09-27	37.310	37.640	37.060	37.060	32.995	97,627
2022-09-26	37.300	37.880	37.220	37.550	33.432	25,722
2022-09-23	37.600	37.600	37.200	37.200	33.120	26,788
2022-09-22	37.170	37.480	36.960	36.960	32.906	11,305
2022-09-21	37.300	37.580	37.210	37.440	33.334	23,661
2022-09-20	37.290	37.680	37.080	37.580	33.458	75,416
2022-09-16	38.150	38.560	37.440	37.700	33.565	13,033
2022-09-15	40.780	40.780	39.240	40.170	35.764	12,510
2022-09-14	42.190	42.340	41.370	41.370	36.833	50,506
2022-09-13	44.560	44.560	41.880	43.890	39.076	7,686
2022-09-12	44.960	45.200	44.360	45.060	40.118	15,698
2022-09-09	44.690	45.325	44.600	45.325	40.354	2,131
2022-09-08	46.060	46.060	44.020	45.020	40.082	34,148
2022-09-07	47.043	47.043	45.500	46.820	41.685	8,110
2022-09-06	47.220	48.040	47.220	47.360	42.166	3,636
2022-09-05	47.090	47.090	46.000	47.090	41.925	29,139
2022-09-02	46.155	47.180	46.155	46.155	41.093	4,116
2022-09-01	45.710	45.920	45.206	45.810	40.786	7,618
2022-08-31	47.505	47.505	45.980	46.465	41.369	11,242
2022-08-30	47.780	48.660	47.220	48.415	43.105	8,328
2022-08-26	49.210	49.400	47.820	48.810	43.457	16,742
2022-08-25	50.450	50.450	49.140	50.100	44.605	4,406
2022-08-24	48.375	50.100	48.240	49.010	43.635	8,306
2022-08-23	50.630	50.950	46.960	48.195	42.909	7,481
2022-08-22	52.440	52.440	50.250	52.440	46.689	9,290
2022-08-19	53.350	53.350	52.650	53.050	47.232	3,295
2022-08-18	53.375	53.850	53.150	53.340	47.490	8,465
2022-08-17	53.825	54.000	53.250	53.655	47.770	4,062
2022-08-16	54.500	54.500	53.350	54.080	48.149	6,157
2022-08-15	54.655	54.850	54.050	54.600	48.612	3,871
2022-08-12	54.750	54.750	54.112	54.315	48.358	26,770
2022-08-11	54.975	55.000	54.300	54.740	48.736	6,230
2022-08-10	54.275	54.850	53.450	53.765	47.868	3,386
2022-08-09	56.250	56.250	54.300	54.980	48.950	3,146
2022-08-08	57.213	57.213	56.250	56.750	50.526	11,034
2022-08-05	59.550	59.600	56.900	58.475	52.062	9,462
2022-08-04	59.425	59.500	58.900	59.300	52.796	6,012
2022-08-03	57.400	58.800	57.400	58.050	51.683	12,893
2022-08-02	56.225	57.200	54.900	55.550	49.457	28,987
2022-08-01	54.850	57.275	54.850	57.275	50.993	179,684
2022-07-29	55.700	55.700	54.450	55.250	49.190	35,630
2022-07-28	54.600	55.400	54.600	54.955	48.928	46,099
2022-07-27	54.655	54.900	54.350	54.505	48.527	16,808
2022-07-26	53.725	54.750	53.350	54.630	48.638	19,271
2022-07-25	53.840	54.500	53.650	53.890	47.979	11,530
2022-07-22	54.350	55.100	54.150	54.840	48.825	10,050
2022-07-21	53.850	54.500	53.850	54.150	48.211	7,176
2022-07-20	54.250	54.250	53.250	53.870	47.962	10,194
2022-07-19	52.415	53.650	52.050	52.815	47.022	8,905
2022-07-18	53.730	53.900	52.700	53.415	47.557	15,143
2022-07-15	52.055	53.750	52.055	52.905	47.103	16,588
2022-07-14	52.105	52.300	51.050	52.085	46.372	4,643
2022-07-13	52.295	52.750	51.800	51.885	46.194	7,245
2022-07-12	51.940	52.550	50.900	52.150	46.430	22,496
2022-07-11	51.105	52.300	50.750	51.340	45.709	49,790

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.8800 EUR
2025-06-27	0.9000 EUR
2024-06-28	0.8800 EUR
2024-06-06	0.8800 EUR
2023-06-15	1.0500 EUR
2022-06-02	2.1700 EUR
2021-06-24	0.8800 EUR

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