DEMIRE Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.810	0.810	0.810	0.810	0.810	305
2024-08-22	0.820	0.820	0.820	0.820	0.820	0
2024-08-21	0.820	0.820	0.820	0.820	0.820	18
2024-08-20	0.830	0.830	0.830	0.830	0.830	0
2024-08-19	0.830	0.830	0.830	0.830	0.830	53
2024-08-16	1.000	1.000	0.890	0.890	0.890	933
2024-08-15	0.860	1.020	0.710	1.020	1.020	3,610
2024-08-14	0.930	0.930	0.930	0.930	0.930	0
2024-08-13	0.930	0.930	0.930	0.930	0.930	0
2024-08-12	0.930	0.930	0.930	0.930	0.930	0
2024-08-09	0.930	0.930	0.930	0.930	0.930	0
2024-08-08	0.930	0.930	0.930	0.930	0.930	0
2024-08-07	0.930	0.930	0.930	0.930	0.930	0
2024-08-06	0.930	0.930	0.930	0.930	0.930	0
2024-08-05	0.930	0.930	0.930	0.930	0.930	0
2024-08-02	0.930	0.930	0.930	0.930	0.930	0
2024-08-01	0.930	0.930	0.930	0.930	0.930	0
2024-07-31	0.930	0.930	0.930	0.930	0.930	0
2024-07-30	0.930	0.930	0.930	0.930	0.930	0
2024-07-29	0.930	0.930	0.930	0.930	0.930	0
2024-07-26	0.930	0.930	0.930	0.930	0.930	0
2024-07-25	0.930	0.930	0.930	0.930	0.930	0
2024-07-24	0.930	0.930	0.930	0.930	0.930	0
2024-07-23	0.930	0.930	0.930	0.930	0.930	0
2024-07-22	0.930	0.930	0.930	0.930	0.930	0
2024-07-19	0.930	0.930	0.930	0.930	0.930	0
2024-07-18	0.930	0.930	0.930	0.930	0.930	0
2024-07-17	0.930	0.930	0.930	0.930	0.930	0
2024-07-16	0.930	0.930	0.930	0.930	0.930	0
2024-07-15	0.930	0.930	0.930	0.930	0.930	0
2024-07-12	0.930	0.930	0.930	0.930	0.930	0
2024-07-11	0.930	0.930	0.930	0.930	0.930	0
2024-07-10	0.930	0.930	0.930	0.930	0.930	0
2024-07-09	0.930	0.930	0.930	0.930	0.930	99
2024-03-08	1.060	1.060	1.060	1.060	1.060	0
2024-03-07	1.060	1.060	1.060	1.060	1.060	0
2024-03-06	1.060	1.060	1.060	1.060	1.060	0
2024-03-05	1.060	1.060	1.060	1.060	1.060	0
2024-03-04	1.060	1.060	1.060	1.060	1.060	0
2024-03-01	1.060	1.060	1.060	1.060	1.060	0
2024-02-29	1.060	1.060	1.060	1.060	1.060	0
2024-02-28	1.060	1.060	1.060	1.060	1.060	0
2024-02-27	1.060	1.060	1.060	1.060	1.060	0
2024-02-26	1.060	1.060	1.060	1.060	1.060	0
2024-02-23	1.060	1.060	1.060	1.060	1.060	0
2024-02-22	1.060	1.060	1.060	1.060	1.060	0
2024-02-21	1.060	1.060	1.060	1.060	1.060	0
2024-02-20	1.060	1.060	1.060	1.060	1.060	0
2024-02-19	1.060	1.060	1.060	1.060	1.060	0
2024-02-16	1.060	1.060	1.060	1.060	1.060	0
2024-02-15	1.060	1.060	1.060	1.060	1.060	0
2024-02-14	1.060	1.060	1.060	1.060	1.060	0
2024-02-13	1.060	1.060	1.060	1.060	1.060	0
2024-02-12	1.060	1.060	1.060	1.060	1.060	0
2024-02-09	1.060	1.060	1.060	1.060	1.060	0
2024-02-08	1.060	1.060	1.060	1.060	1.060	0
2024-02-07	1.060	1.060	1.060	1.060	1.060	0
2024-02-06	1.060	1.060	1.060	1.060	1.060	0
2024-02-05	1.060	1.060	1.060	1.060	1.060	0
2024-02-02	1.060	1.060	1.060	1.060	1.060	0

← NewerPage 10 of 13 · 777 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.