DEMIRE Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.520	0.520	0.520	0.520	0.520	85
2026-01-30	0.635	0.635	0.635	0.635	0.635	47
2026-01-29	0.525	0.535	0.525	0.535	0.535	98
2026-01-28	0.590	0.590	0.590	0.590	0.590	389
2026-01-27	0.462	0.462	0.462	0.462	0.462	112
2026-01-26	0.482	0.482	0.482	0.482	0.482	250
2026-01-23	0.505	0.505	0.490	0.490	0.490	113
2026-01-22	0.585	0.585	0.510	0.510	0.510	282
2026-01-21	0.560	0.560	0.560	0.560	0.560	267
2026-01-20	0.600	0.625	0.600	0.600	0.600	504
2026-01-19	0.695	0.750	0.695	0.700	0.700	480
2026-01-16	0.680	0.682	0.650	0.650	0.650	352
2026-01-15	0.595	0.655	0.505	0.645	0.645	457
2026-01-14	0.635	0.695	0.590	0.590	0.590	696
2026-01-13	0.640	0.645	0.500	0.645	0.645	2,954
2026-01-12	0.496	0.550	0.496	0.500	0.500	192
2026-01-09	0.480	0.480	0.478	0.478	0.478	45
2026-01-08	0.456	0.456	0.456	0.456	0.456	20
2026-01-07	0.448	0.448	0.448	0.448	0.448	19
2026-01-06	0.382	0.382	0.382	0.382	0.382	0
2026-01-05	0.382	0.382	0.382	0.382	0.382	0
2026-01-02	0.382	0.382	0.382	0.382	0.382	0
2025-12-31	0.382	0.382	0.382	0.382	0.382	0
2025-12-30	0.382	0.382	0.382	0.382	0.382	0
2025-12-29	0.382	0.382	0.382	0.382	0.382	17
2025-12-24	0.384	0.384	0.384	0.384	0.384	0
2025-12-23	0.384	0.384	0.384	0.384	0.384	0
2025-12-22	0.384	0.384	0.384	0.384	0.384	0
2025-12-19	0.384	0.384	0.384	0.384	0.384	0
2025-12-18	0.384	0.384	0.384	0.384	0.384	0
2025-12-17	0.384	0.384	0.384	0.384	0.384	0
2025-12-16	0.384	0.384	0.384	0.384	0.384	157
2025-12-15	0.406	0.406	0.406	0.406	0.406	0
2025-12-12	0.408	0.408	0.406	0.406	0.406	268
2025-12-11	0.498	0.498	0.460	0.460	0.460	320
2025-12-10	0.444	0.444	0.444	0.444	0.444	0
2025-12-09	0.444	0.444	0.444	0.444	0.444	0
2025-12-08	0.505	0.505	0.444	0.444	0.444	138
2025-12-05	0.494	0.494	0.494	0.494	0.494	156
2025-12-04	0.466	0.466	0.466	0.466	0.466	0
2025-12-03	0.466	0.466	0.466	0.466	0.466	0
2025-12-02	0.466	0.466	0.466	0.466	0.466	0
2025-12-01	0.466	0.466	0.466	0.466	0.466	0
2025-11-28	0.466	0.466	0.466	0.466	0.466	148
2025-11-27	0.500	0.500	0.500	0.500	0.500	0
2025-11-26	0.500	0.500	0.500	0.500	0.500	0
2025-11-25	0.500	0.500	0.500	0.500	0.500	0
2025-11-24	0.500	0.500	0.500	0.500	0.500	0
2025-11-21	0.500	0.500	0.500	0.500	0.500	0
2025-11-20	0.500	0.500	0.500	0.500	0.500	0
2025-11-19	0.500	0.500	0.500	0.500	0.500	0
2025-11-18	0.500	0.500	0.500	0.500	0.500	0
2025-11-17	0.500	0.500	0.500	0.500	0.500	0
2025-11-14	0.500	0.500	0.500	0.500	0.500	0
2025-11-13	0.500	0.500	0.500	0.500	0.500	0
2025-11-12	0.500	0.500	0.500	0.500	0.500	0
2025-11-11	0.500	0.500	0.500	0.500	0.500	0
2025-11-10	0.500	0.500	0.500	0.500	0.500	0
2025-11-07	0.500	0.500	0.500	0.500	0.500	0
2025-11-06	0.500	0.500	0.500	0.500	0.500	87

← NewerPage 4 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.