DEMIRE Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.354	0.354	0.354	0.354	0.354	42
2026-07-22	0.408	0.408	0.408	0.408	0.408	365
2026-07-21	0.408	0.408	0.408	0.408	0.408	161
2026-07-20	0.408	0.408	0.408	0.408	0.408	0
2026-07-17	0.408	0.408	0.400	0.408	0.408	19
2026-07-16	0.352	0.352	0.352	0.352	0.352	68
2026-07-15	0.356	0.356	0.356	0.356	0.356	0
2026-07-14	0.356	0.356	0.356	0.356	0.356	25
2026-07-13	0.354	0.354	0.354	0.354	0.354	20
2026-07-10	0.390	0.390	0.390	0.390	0.390	126
2026-07-09	0.440	0.440	0.394	0.394	0.394	138
2026-07-08	0.438	0.440	0.406	0.406	0.406	1,299
2026-07-07	0.390	0.438	0.390	0.438	0.438	309
2026-07-06	0.352	0.352	0.352	0.352	0.352	85
2026-07-03	0.366	0.366	0.366	0.366	0.366	59
2026-07-02	0.340	0.340	0.340	0.340	0.340	0
2026-07-01	0.340	0.340	0.340	0.340	0.340	0
2026-06-30	0.340	0.340	0.340	0.340	0.340	3
2026-06-29	0.360	0.360	0.342	0.360	0.360	189
2026-06-26	0.342	0.342	0.342	0.342	0.342	4
2026-06-25	0.342	0.342	0.342	0.342	0.342	0
2026-06-24	0.382	0.382	0.342	0.342	0.342	15
2026-06-23	0.396	0.398	0.344	0.344	0.344	559
2026-06-22	0.430	0.430	0.370	0.418	0.418	419
2026-06-19	0.340	0.340	0.340	0.340	0.340	0
2026-06-18	0.320	0.340	0.320	0.340	0.340	150
2026-06-17	0.358	0.360	0.304	0.360	0.360	233
2026-06-16	0.380	0.410	0.340	0.340	0.340	693
2026-06-15	0.350	0.408	0.350	0.408	0.408	49
2026-06-12	0.416	0.416	0.390	0.410	0.410	1,379
2026-06-11	0.390	0.428	0.390	0.428	0.428	106
2026-06-10	0.402	0.402	0.390	0.390	0.390	51
2026-06-09	0.440	0.440	0.390	0.390	0.390	465
2026-06-08	0.394	0.430	0.394	0.420	0.420	258
2026-06-05	0.340	0.340	0.340	0.340	0.340	40
2026-06-04	0.390	0.390	0.390	0.390	0.390	0
2026-06-03	0.390	0.390	0.390	0.390	0.390	0
2026-06-02	0.390	0.390	0.390	0.390	0.390	0
2026-06-01	0.390	0.390	0.390	0.390	0.390	0
2026-05-29	0.390	0.390	0.390	0.390	0.390	0
2026-05-28	0.390	0.390	0.390	0.390	0.390	0
2026-05-27	0.390	0.390	0.390	0.390	0.390	6
2026-05-26	0.380	0.380	0.380	0.380	0.380	1,481
2026-05-25	0.400	0.400	0.400	0.400	0.400	1,413
2026-05-22	0.384	0.384	0.384	0.384	0.384	0
2026-05-21	0.384	0.384	0.384	0.384	0.384	34
2026-05-20	0.336	0.336	0.336	0.336	0.336	0
2026-05-19	0.336	0.336	0.336	0.336	0.336	82
2026-05-18	0.320	0.350	0.320	0.350	0.350	95
2026-05-15	0.356	0.356	0.356	0.356	0.356	0
2026-05-14	0.356	0.356	0.356	0.356	0.356	0
2026-05-13	0.356	0.356	0.356	0.356	0.356	22
2026-05-12	0.384	0.398	0.384	0.398	0.398	1,262
2026-05-11	0.326	0.376	0.326	0.376	0.376	9,226
2026-05-08	0.390	0.390	0.377	0.378	0.378	344
2026-05-07	0.427	0.427	0.378	0.378	0.378	283
2026-05-06	0.424	0.424	0.424	0.424	0.424	0
2026-05-05	0.396	0.424	0.394	0.424	0.424	47
2026-05-01	0.404	0.404	0.404	0.404	0.404	0
2026-04-30	0.404	0.404	0.404	0.404	0.404	0

← NewerPage 2 of 13 · 776 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.