DEMIRE Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	1.969	1.969	1.969	1.969	1.969	0
2023-08-10	1.969	1.969	1.969	1.969	1.969	0
2023-08-09	1.969	1.969	1.969	1.969	1.969	0
2023-08-08	1.969	1.969	1.969	1.969	1.969	0
2023-08-07	1.969	1.969	1.969	1.969	1.969	0
2023-08-04	1.969	1.969	1.969	1.969	1.969	0
2023-08-03	1.969	1.969	1.969	1.969	1.969	0
2023-08-02	1.969	1.969	1.969	1.969	1.969	0
2023-08-01	1.969	1.969	1.969	1.969	1.969	0
2023-07-31	1.969	1.969	1.969	1.969	1.969	0
2023-07-28	1.969	1.969	1.969	1.969	1.969	0
2023-07-27	1.969	1.969	1.969	1.969	1.969	0
2023-07-26	1.969	1.969	1.969	1.969	1.969	0
2023-07-25	1.969	1.969	1.969	1.969	1.969	0
2023-07-24	1.969	1.969	1.969	1.969	1.969	0
2023-07-21	1.969	1.969	1.969	1.969	1.969	0
2023-07-20	1.969	1.969	1.969	1.969	1.969	0
2023-07-19	1.969	1.969	1.969	1.969	1.969	0
2023-07-18	1.969	1.969	1.969	1.969	1.969	0
2023-07-17	1.969	1.969	1.969	1.969	1.969	0
2023-07-14	1.969	1.969	1.969	1.969	1.969	0
2023-07-13	1.969	1.969	1.969	1.969	1.969	0
2023-07-12	1.969	1.969	1.969	1.969	1.969	0
2023-07-11	1.969	1.969	1.969	1.969	1.969	0
2023-07-10	1.969	1.969	1.969	1.969	1.969	0
2023-07-07	1.969	1.969	1.969	1.969	1.969	0
2023-07-06	1.969	1.969	1.969	1.969	1.969	0
2023-07-05	1.969	1.969	1.969	1.969	1.969	0
2023-07-04	1.969	1.969	1.969	1.969	1.969	0
2023-07-03	1.969	1.969	1.969	1.969	1.969	0
2023-06-30	1.969	1.969	1.969	1.969	1.969	0
2023-06-29	1.969	1.969	1.969	1.969	1.969	0
2023-06-28	1.969	1.969	1.969	1.969	1.969	0
2023-06-27	1.969	1.969	1.969	1.969	1.969	0
2023-06-26	1.969	1.969	1.969	1.969	1.969	0
2023-06-23	1.969	1.969	1.969	1.969	1.969	0
2023-06-22	1.969	1.969	1.969	1.969	1.969	0
2023-06-21	1.969	1.969	1.969	1.969	1.969	0
2023-06-20	1.969	1.969	1.969	1.969	1.969	0
2023-06-19	1.969	1.969	1.969	1.969	1.969	0
2023-06-16	1.969	1.969	1.969	1.969	1.969	0
2023-06-15	1.969	1.969	1.969	1.969	1.969	0
2023-06-14	1.969	1.969	1.969	1.969	1.969	0
2023-06-13	1.969	1.969	1.969	1.969	1.969	0
2023-06-12	1.969	1.969	1.969	1.969	1.969	276
2023-06-09	1.970	1.970	1.969	1.969	1.969	492
2022-03-17	4.480	4.482	4.480	4.482	4.482	9,372
2022-02-22	4.520	4.520	4.520	4.520	4.520	1
2022-02-15	4.490	4.490	4.490	4.490	4.490	2,000
2022-02-09	4.500	4.500	4.500	4.500	4.500	500
2022-01-25	4.380	4.380	4.380	4.380	4.380	114
2022-01-18	4.480	4.480	4.480	4.480	4.480	500
2022-01-13	4.480	4.480	4.480	4.480	4.480	33
2022-01-10	4.410	4.410	4.410	4.410	4.410	875
2021-12-29	4.300	4.300	4.240	4.242	4.242	1,881
2021-10-28	4.080	4.080	4.080	4.080	4.080	10,701
2021-10-27	4.088	4.088	4.088	4.088	4.088	6,799

← NewerPage 13 of 13 · 777 trading days

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.