DEMIRE Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.462	0.462	0.462	0.462	0.462	0
2025-11-04	0.462	0.462	0.462	0.462	0.462	87
2025-11-03	0.490	0.490	0.490	0.490	0.490	0
2025-10-31	0.490	0.490	0.490	0.490	0.490	14
2025-10-30	0.545	0.545	0.545	0.545	0.545	0
2025-10-29	0.545	0.545	0.545	0.545	0.545	0
2025-10-28	0.545	0.545	0.545	0.545	0.545	0
2025-10-27	0.545	0.545	0.545	0.545	0.545	87
2025-10-24	0.580	0.580	0.580	0.580	0.580	0
2025-10-23	0.580	0.580	0.580	0.580	0.580	0
2025-10-22	0.580	0.580	0.580	0.580	0.580	0
2025-10-21	0.580	0.580	0.580	0.580	0.580	0
2025-10-20	0.580	0.580	0.580	0.580	0.580	0
2025-10-17	0.580	0.580	0.580	0.580	0.580	0
2025-10-16	0.580	0.580	0.580	0.580	0.580	0
2025-10-15	0.580	0.580	0.580	0.580	0.580	0
2025-10-14	0.580	0.580	0.580	0.580	0.580	61
2025-10-13	0.540	0.540	0.540	0.540	0.540	0
2025-10-10	0.540	0.540	0.540	0.540	0.540	278
2025-10-09	0.565	0.565	0.565	0.565	0.565	0
2025-10-08	0.565	0.565	0.565	0.565	0.565	0
2025-10-07	0.565	0.565	0.565	0.565	0.565	0
2025-10-06	0.565	0.565	0.565	0.565	0.565	0
2025-10-03	0.565	0.565	0.565	0.565	0.565	0
2025-10-02	0.565	0.565	0.565	0.565	0.565	151
2025-10-01	0.500	0.545	0.500	0.545	0.545	237
2025-09-30	0.530	0.530	0.530	0.530	0.530	12
2025-09-29	0.585	0.585	0.585	0.585	0.585	49
2025-09-26	0.585	0.585	0.585	0.585	0.585	0
2025-09-25	0.585	0.585	0.585	0.585	0.585	0
2025-09-24	0.585	0.585	0.585	0.585	0.585	0
2025-09-23	0.585	0.585	0.585	0.585	0.585	0
2025-09-22	0.585	0.585	0.585	0.585	0.585	0
2025-09-19	0.585	0.585	0.585	0.585	0.585	29
2025-09-18	0.580	0.580	0.580	0.580	0.580	0
2025-09-17	0.580	0.580	0.580	0.580	0.580	0
2025-09-16	0.580	0.580	0.580	0.580	0.580	39
2025-09-15	0.685	0.685	0.685	0.685	0.685	0
2025-09-12	0.685	0.685	0.685	0.685	0.685	0
2025-09-11	0.685	0.685	0.685	0.685	0.685	0
2025-09-10	0.685	0.685	0.685	0.685	0.685	0
2025-09-09	0.685	0.685	0.685	0.685	0.685	0
2025-09-08	0.685	0.685	0.685	0.685	0.685	0
2025-09-05	0.685	0.685	0.685	0.685	0.685	0
2025-09-04	0.685	0.685	0.685	0.685	0.685	0
2025-09-03	0.685	0.685	0.685	0.685	0.685	0
2025-09-02	0.685	0.685	0.685	0.685	0.685	0
2025-09-01	0.645	0.685	0.645	0.685	0.685	24
2025-08-29	0.645	0.645	0.645	0.645	0.645	0
2025-08-28	0.645	0.645	0.645	0.645	0.645	0
2025-08-27	0.645	0.645	0.645	0.645	0.645	0
2025-08-26	0.645	0.645	0.645	0.645	0.645	0
2025-08-22	0.645	0.645	0.645	0.645	0.645	0
2025-08-21	0.645	0.645	0.645	0.645	0.645	0
2025-08-20	0.645	0.645	0.645	0.645	0.645	0
2025-08-19	0.645	0.645	0.645	0.645	0.645	0
2025-08-18	0.645	0.645	0.645	0.645	0.645	0
2025-08-15	0.645	0.645	0.645	0.645	0.645	0
2025-08-14	0.645	0.645	0.645	0.645	0.645	0
2025-08-13	0.715	0.715	0.645	0.645	0.645	420

← NewerPage 5 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.