DEMIRE Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.665	0.665	0.665	0.665	0.665	0
2025-05-19	0.665	0.665	0.665	0.665	0.665	0
2025-05-16	0.665	0.665	0.665	0.665	0.665	0
2025-05-15	0.665	0.665	0.665	0.665	0.665	0
2025-05-14	0.665	0.665	0.665	0.665	0.665	12
2025-05-13	0.690	0.690	0.690	0.690	0.690	0
2025-05-12	0.690	0.690	0.690	0.690	0.690	0
2025-05-09	0.690	0.690	0.690	0.690	0.690	0
2025-05-08	0.690	0.690	0.690	0.690	0.690	0
2025-05-07	0.690	0.690	0.690	0.690	0.690	0
2025-05-06	0.690	0.690	0.690	0.690	0.690	0
2025-05-02	0.690	0.690	0.690	0.690	0.690	0
2025-05-01	0.690	0.690	0.690	0.690	0.690	0
2025-04-30	0.690	0.690	0.690	0.690	0.690	0
2025-04-29	0.690	0.690	0.690	0.690	0.690	0
2025-04-28	0.690	0.690	0.690	0.690	0.690	0
2025-04-25	0.690	0.690	0.690	0.690	0.690	0
2025-04-24	0.690	0.690	0.690	0.690	0.690	0
2025-04-23	0.690	0.690	0.690	0.690	0.690	0
2025-04-22	0.690	0.690	0.690	0.690	0.690	0
2025-04-17	0.690	0.690	0.690	0.690	0.690	0
2025-04-16	0.690	0.690	0.690	0.690	0.690	0
2025-04-15	0.690	0.690	0.690	0.690	0.690	14
2025-04-14	0.785	0.785	0.785	0.785	0.785	0
2025-04-11	0.785	0.785	0.785	0.785	0.785	0
2025-04-10	0.785	0.785	0.785	0.785	0.785	0
2025-04-09	0.785	0.785	0.785	0.785	0.785	0
2025-04-08	0.785	0.785	0.785	0.785	0.785	0
2025-04-07	0.785	0.785	0.785	0.785	0.785	0
2025-04-04	0.785	0.785	0.785	0.785	0.785	0
2025-04-03	0.785	0.785	0.785	0.785	0.785	0
2025-04-02	0.785	0.785	0.785	0.785	0.785	0
2025-04-01	0.785	0.785	0.785	0.785	0.785	0
2025-03-31	0.785	0.785	0.785	0.785	0.785	0
2025-03-28	0.785	0.785	0.785	0.785	0.785	0
2025-03-27	0.785	0.785	0.785	0.785	0.785	0
2025-03-26	0.785	0.785	0.785	0.785	0.785	0
2025-03-25	0.785	0.785	0.785	0.785	0.785	0
2025-03-24	0.785	0.785	0.785	0.785	0.785	0
2025-03-21	0.785	0.785	0.785	0.785	0.785	0
2025-03-20	0.785	0.785	0.785	0.785	0.785	0
2025-03-19	0.820	0.820	0.785	0.785	0.785	43
2025-03-18	0.785	0.900	0.785	0.900	0.900	178
2025-03-10	0.695	0.695	0.695	0.695	0.695	40
2025-03-07	0.685	0.685	0.685	0.685	0.685	0
2025-03-06	0.685	0.685	0.685	0.685	0.685	0
2025-03-05	0.685	0.685	0.685	0.685	0.685	31
2025-03-04	0.740	0.740	0.740	0.740	0.740	0
2025-03-03	0.740	0.740	0.740	0.740	0.740	0
2025-02-28	0.740	0.740	0.740	0.740	0.740	0
2025-02-27	0.740	0.740	0.740	0.740	0.740	0
2025-02-26	0.740	0.740	0.740	0.740	0.740	0
2025-02-25	0.740	0.740	0.740	0.740	0.740	0
2025-02-24	0.740	0.740	0.740	0.740	0.740	0
2025-02-21	0.740	0.740	0.740	0.740	0.740	0
2025-02-20	0.740	0.740	0.740	0.740	0.740	0
2025-02-19	0.740	0.740	0.740	0.740	0.740	0
2025-02-18	0.740	0.740	0.740	0.740	0.740	0
2025-02-17	0.740	0.740	0.740	0.740	0.740	0
2025-02-14	0.740	0.740	0.740	0.740	0.740	0

← NewerPage 7 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.