DEMIRE Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	1.060	1.060	1.060	1.060	1.060	0
2024-01-31	1.060	1.060	1.060	1.060	1.060	0
2024-01-30	1.060	1.060	1.060	1.060	1.060	0
2024-01-29	1.060	1.060	1.060	1.060	1.060	0
2024-01-26	1.060	1.060	1.060	1.060	1.060	0
2024-01-25	1.060	1.060	1.060	1.060	1.060	0
2024-01-24	1.060	1.060	1.060	1.060	1.060	0
2024-01-23	1.060	1.060	1.060	1.060	1.060	0
2024-01-22	1.060	1.060	1.060	1.060	1.060	0
2024-01-19	1.060	1.060	1.060	1.060	1.060	0
2024-01-18	1.060	1.060	1.060	1.060	1.060	0
2024-01-17	1.060	1.060	1.060	1.060	1.060	0
2024-01-16	1.060	1.060	1.060	1.060	1.060	0
2024-01-15	1.060	1.060	1.060	1.060	1.060	0
2024-01-12	1.060	1.060	1.060	1.060	1.060	0
2024-01-11	1.060	1.060	1.060	1.060	1.060	0
2024-01-10	1.060	1.060	1.060	1.060	1.060	0
2024-01-09	1.060	1.060	1.060	1.060	1.060	0
2024-01-08	1.060	1.060	1.060	1.060	1.060	0
2024-01-05	1.060	1.060	1.060	1.060	1.060	0
2024-01-04	1.060	1.060	1.060	1.060	1.060	2,492
2024-01-03	1.139	1.139	1.139	1.139	1.139	0
2024-01-02	1.139	1.139	1.139	1.139	1.139	0
2023-12-29	1.139	1.139	1.139	1.139	1.139	0
2023-12-28	1.139	1.139	1.139	1.139	1.139	0
2023-12-27	1.139	1.139	1.139	1.139	1.139	0
2023-12-22	1.139	1.139	1.139	1.139	1.139	0
2023-12-21	1.139	1.139	1.139	1.139	1.139	0
2023-12-20	1.139	1.139	1.139	1.139	1.139	0
2023-12-19	1.139	1.139	1.139	1.139	1.139	0
2023-12-18	1.139	1.139	1.139	1.139	1.139	0
2023-12-15	1.139	1.139	1.139	1.139	1.139	0
2023-12-14	1.139	1.139	1.139	1.139	1.139	0
2023-12-13	1.139	1.139	1.139	1.139	1.139	0
2023-12-12	1.139	1.139	1.139	1.139	1.139	0
2023-12-11	1.139	1.139	1.139	1.139	1.139	0
2023-12-08	1.139	1.139	1.139	1.139	1.139	0
2023-12-07	1.139	1.139	1.139	1.139	1.139	0
2023-12-06	1.139	1.139	1.139	1.139	1.139	0
2023-12-05	1.139	1.139	1.139	1.139	1.139	0
2023-12-04	1.139	1.139	1.139	1.139	1.139	0
2023-12-01	1.139	1.139	1.139	1.139	1.139	0
2023-11-30	1.139	1.139	1.139	1.139	1.139	0
2023-11-29	1.139	1.139	1.139	1.139	1.139	185
2023-11-28	1.060	1.060	1.060	1.060	1.060	0
2023-11-27	1.060	1.060	1.060	1.060	1.060	0
2023-11-24	1.060	1.060	1.060	1.060	1.060	4,592
2023-11-23	1.139	1.139	1.139	1.139	1.139	6,888
2023-11-22	1.969	1.969	1.969	1.969	1.969	0
2023-11-21	1.969	1.969	1.969	1.969	1.969	0
2023-11-20	1.969	1.969	1.969	1.969	1.969	0
2023-11-17	1.969	1.969	1.969	1.969	1.969	0
2023-11-16	1.969	1.969	1.969	1.969	1.969	0
2023-11-15	1.969	1.969	1.969	1.969	1.969	0
2023-11-14	1.969	1.969	1.969	1.969	1.969	0
2023-11-13	1.969	1.969	1.969	1.969	1.969	0
2023-11-10	1.969	1.969	1.969	1.969	1.969	0
2023-11-09	1.969	1.969	1.969	1.969	1.969	0
2023-11-08	1.969	1.969	1.969	1.969	1.969	0
2023-11-07	1.969	1.969	1.969	1.969	1.969	0

← NewerPage 11 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.