DEMIRE Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.715	0.715	0.645	0.645	0.645	420
2025-08-12	0.715	0.715	0.715	0.715	0.715	12
2025-08-11	0.718	0.718	0.718	0.718	0.718	0
2025-08-08	0.718	0.718	0.718	0.718	0.718	0
2025-08-07	0.718	0.718	0.718	0.718	0.718	0
2025-08-06	0.718	0.718	0.718	0.718	0.718	0
2025-08-05	0.718	0.718	0.718	0.718	0.718	0
2025-08-04	0.718	0.718	0.718	0.718	0.718	0
2025-08-01	0.718	0.718	0.718	0.718	0.718	0
2025-07-31	0.718	0.718	0.718	0.718	0.718	83
2025-07-30	0.630	0.630	0.630	0.630	0.630	92
2025-07-29	0.680	0.680	0.680	0.680	0.680	0
2025-07-28	0.680	0.680	0.680	0.680	0.680	0
2025-07-25	0.680	0.680	0.680	0.680	0.680	0
2025-07-24	0.680	0.680	0.680	0.680	0.680	0
2025-07-23	0.680	0.680	0.680	0.680	0.680	156
2025-07-22	0.700	0.700	0.700	0.700	0.700	73
2025-07-21	0.700	0.700	0.700	0.700	0.700	0
2025-07-18	0.745	0.745	0.700	0.700	0.700	115
2025-07-17	0.700	0.700	0.700	0.700	0.700	0
2025-07-16	0.700	0.700	0.700	0.700	0.700	67
2025-07-15	0.650	0.735	0.650	0.735	0.735	1,097
2025-07-14	0.700	0.700	0.700	0.700	0.700	0
2025-07-11	0.700	0.700	0.700	0.700	0.700	24
2025-07-10	0.700	0.700	0.700	0.700	0.700	0
2025-07-09	0.700	0.700	0.700	0.700	0.700	85
2025-07-08	0.705	0.705	0.705	0.705	0.705	0
2025-07-07	0.705	0.705	0.705	0.705	0.705	0
2025-07-04	0.700	0.705	0.700	0.705	0.705	267
2025-07-03	0.680	0.680	0.680	0.680	0.680	0
2025-07-02	0.680	0.680	0.680	0.680	0.680	0
2025-07-01	0.680	0.680	0.680	0.680	0.680	137
2025-06-30	0.695	0.695	0.695	0.695	0.695	0
2025-06-27	0.695	0.695	0.695	0.695	0.695	0
2025-06-26	0.695	0.695	0.695	0.695	0.695	0
2025-06-25	0.695	0.695	0.695	0.695	0.695	0
2025-06-24	0.695	0.695	0.695	0.695	0.695	0
2025-06-23	0.695	0.695	0.695	0.695	0.695	0
2025-06-20	0.695	0.695	0.695	0.695	0.695	0
2025-06-19	0.695	0.695	0.695	0.695	0.695	0
2025-06-18	0.695	0.695	0.695	0.695	0.695	0
2025-06-17	0.695	0.695	0.695	0.695	0.695	0
2025-06-16	0.695	0.695	0.695	0.695	0.695	0
2025-06-13	0.695	0.695	0.695	0.695	0.695	0
2025-06-12	0.695	0.695	0.695	0.695	0.695	0
2025-06-11	0.695	0.695	0.695	0.695	0.695	0
2025-06-10	0.695	0.695	0.695	0.695	0.695	0
2025-06-09	0.695	0.695	0.695	0.695	0.695	0
2025-06-06	0.695	0.695	0.695	0.695	0.695	134
2025-06-05	0.665	0.665	0.665	0.665	0.665	0
2025-06-04	0.665	0.665	0.665	0.665	0.665	0
2025-06-03	0.665	0.665	0.665	0.665	0.665	0
2025-06-02	0.665	0.665	0.665	0.665	0.665	0
2025-05-30	0.665	0.665	0.665	0.665	0.665	0
2025-05-29	0.665	0.665	0.665	0.665	0.665	0
2025-05-28	0.665	0.665	0.665	0.665	0.665	0
2025-05-27	0.665	0.665	0.665	0.665	0.665	0
2025-05-23	0.665	0.665	0.665	0.665	0.665	0
2025-05-22	0.665	0.665	0.665	0.665	0.665	0
2025-05-21	0.665	0.665	0.665	0.665	0.665	0

← NewerPage 6 of 13 · 777 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.