DEMIRE Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.404	0.404	0.404	0.404	0.404	0
2026-04-28	0.404	0.404	0.404	0.404	0.404	44
2026-04-27	0.410	0.410	0.410	0.410	0.410	158
2026-04-24	0.440	0.440	0.440	0.440	0.440	117
2026-04-23	0.440	0.440	0.440	0.440	0.440	156
2026-04-22	0.439	0.439	0.439	0.439	0.439	156
2026-04-21	0.440	0.440	0.440	0.440	0.440	0
2026-04-20	0.440	0.440	0.440	0.440	0.440	154
2026-04-17	0.440	0.440	0.440	0.440	0.440	0
2026-04-16	0.440	0.440	0.440	0.440	0.440	0
2026-04-15	0.440	0.440	0.440	0.440	0.440	0
2026-04-14	0.440	0.440	0.440	0.440	0.440	0
2026-04-13	0.440	0.440	0.440	0.440	0.440	148
2026-04-10	0.456	0.456	0.456	0.456	0.456	0
2026-04-09	0.456	0.456	0.456	0.456	0.456	132
2026-04-08	0.515	0.515	0.515	0.515	0.515	0
2026-04-07	0.515	0.515	0.515	0.515	0.515	0
2026-04-02	0.515	0.515	0.515	0.515	0.515	900
2026-04-01	0.515	0.515	0.515	0.515	0.515	0
2026-03-31	0.515	0.515	0.515	0.515	0.515	0
2026-03-30	0.515	0.515	0.515	0.515	0.515	0
2026-03-27	0.515	0.515	0.515	0.515	0.515	0
2026-03-26	0.515	0.515	0.515	0.515	0.515	0
2026-03-25	0.515	0.515	0.515	0.515	0.515	0
2026-03-24	0.515	0.515	0.515	0.515	0.515	0
2026-03-23	0.515	0.515	0.515	0.515	0.515	0
2026-03-20	0.515	0.515	0.515	0.515	0.515	0
2026-03-19	0.515	0.515	0.515	0.515	0.515	0
2026-03-18	0.515	0.515	0.515	0.515	0.515	0
2026-03-17	0.515	0.515	0.515	0.515	0.515	0
2026-03-16	0.515	0.515	0.515	0.515	0.515	0
2026-03-13	0.515	0.515	0.515	0.515	0.515	0
2026-03-12	0.515	0.515	0.515	0.515	0.515	32
2026-03-11	0.525	0.545	0.525	0.545	0.545	242
2026-03-10	0.486	0.486	0.486	0.486	0.486	0
2026-03-09	0.486	0.486	0.486	0.486	0.486	0
2026-03-06	0.486	0.486	0.486	0.486	0.486	0
2026-03-05	0.486	0.486	0.486	0.486	0.486	0
2026-03-04	0.486	0.486	0.486	0.486	0.486	0
2026-03-03	0.486	0.486	0.486	0.486	0.486	158
2026-03-02	0.426	0.426	0.426	0.426	0.426	0
2026-02-27	0.426	0.426	0.426	0.426	0.426	59
2026-02-26	0.448	0.448	0.448	0.448	0.448	114
2026-02-25	0.482	0.482	0.482	0.482	0.482	312
2026-02-24	0.520	0.520	0.388	0.388	0.388	119
2026-02-23	0.490	0.540	0.490	0.540	0.540	240
2026-02-20	0.535	0.535	0.535	0.535	0.535	47
2026-02-19	0.470	0.470	0.470	0.470	0.470	0
2026-02-18	0.470	0.470	0.470	0.470	0.470	0
2026-02-17	0.500	0.500	0.470	0.470	0.470	270
2026-02-16	0.510	0.510	0.510	0.510	0.510	44
2026-02-13	0.505	0.505	0.505	0.505	0.505	0
2026-02-12	0.505	0.505	0.505	0.505	0.505	8
2026-02-11	0.482	0.490	0.472	0.482	0.482	155
2026-02-10	0.490	0.490	0.472	0.484	0.484	278
2026-02-09	0.480	0.480	0.454	0.456	0.456	232
2026-02-06	0.560	0.570	0.540	0.540	0.540	1,462
2026-02-05	0.570	0.610	0.555	0.575	0.575	1,689
2026-02-04	0.540	0.540	0.540	0.540	0.540	141
2026-02-03	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 3 of 5 · 248 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.