DEMIRE Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.740	0.740	0.740	0.740	0.740	0
2025-02-12	0.740	0.740	0.740	0.740	0.740	0
2025-02-11	0.740	0.740	0.740	0.740	0.740	0
2025-02-10	0.740	0.740	0.740	0.740	0.740	35
2025-02-07	0.740	0.740	0.740	0.740	0.740	13
2025-02-06	0.740	0.740	0.740	0.740	0.740	13
2025-02-05	0.735	0.735	0.735	0.735	0.735	0
2025-02-04	0.735	0.735	0.735	0.735	0.735	0
2025-02-03	0.735	0.735	0.735	0.735	0.735	0
2025-01-31	0.735	0.735	0.735	0.735	0.735	13
2025-01-30	0.740	0.740	0.740	0.740	0.740	0
2025-01-29	0.740	0.740	0.740	0.740	0.740	0
2025-01-28	0.740	0.740	0.740	0.740	0.740	0
2025-01-27	0.740	0.740	0.740	0.740	0.740	0
2025-01-24	0.740	0.740	0.740	0.740	0.740	0
2025-01-23	0.740	0.740	0.740	0.740	0.740	0
2025-01-22	0.740	0.740	0.740	0.740	0.740	0
2025-01-21	0.740	0.740	0.740	0.740	0.740	0
2025-01-20	0.740	0.740	0.740	0.740	0.740	0
2025-01-17	0.740	0.740	0.740	0.740	0.740	0
2025-01-16	0.835	0.835	0.740	0.740	0.740	166
2025-01-15	0.730	0.730	0.730	0.730	0.730	0
2025-01-14	0.730	0.730	0.730	0.730	0.730	0
2025-01-13	0.730	0.730	0.730	0.730	0.730	0
2025-01-10	0.730	0.730	0.730	0.730	0.730	0
2025-01-09	0.730	0.730	0.730	0.730	0.730	0
2025-01-08	0.730	0.730	0.730	0.730	0.730	0
2025-01-07	0.730	0.730	0.730	0.730	0.730	0
2025-01-06	0.730	0.730	0.730	0.730	0.730	0
2025-01-03	0.730	0.730	0.730	0.730	0.730	0
2025-01-02	0.730	0.730	0.730	0.730	0.730	0
2024-12-31	0.730	0.730	0.730	0.730	0.730	0
2024-12-30	0.730	0.730	0.730	0.730	0.730	0
2024-12-27	0.730	0.730	0.730	0.730	0.730	0
2024-12-24	0.730	0.730	0.730	0.730	0.730	0
2024-12-23	0.730	0.730	0.730	0.730	0.730	0
2024-12-20	0.730	0.730	0.730	0.730	0.730	0
2024-12-19	0.730	0.730	0.730	0.730	0.730	0
2024-12-18	0.730	0.730	0.730	0.730	0.730	0
2024-12-17	0.730	0.730	0.730	0.730	0.730	0
2024-12-16	0.730	0.730	0.730	0.730	0.730	0
2024-12-13	0.730	0.730	0.730	0.730	0.730	13
2024-12-12	0.835	0.835	0.835	0.835	0.835	0
2024-12-11	0.835	0.835	0.835	0.835	0.835	0
2024-12-10	0.835	0.835	0.835	0.835	0.835	0
2024-12-09	0.835	0.835	0.835	0.835	0.835	0
2024-12-06	0.835	0.835	0.835	0.835	0.835	0
2024-12-05	0.835	0.835	0.835	0.835	0.835	0
2024-12-04	0.835	0.835	0.835	0.835	0.835	1,243
2024-12-03	0.840	0.840	0.840	0.840	0.840	16
2024-12-02	0.760	0.760	0.760	0.760	0.760	0
2024-11-29	0.760	0.760	0.760	0.760	0.760	0
2024-11-28	0.760	0.760	0.760	0.760	0.760	0
2024-11-27	0.760	0.760	0.760	0.760	0.760	0
2024-11-26	0.760	0.760	0.760	0.760	0.760	0
2024-11-25	0.760	0.760	0.760	0.760	0.760	0
2024-11-22	0.760	0.760	0.760	0.760	0.760	91
2024-11-21	0.815	0.815	0.815	0.815	0.815	0
2024-11-20	0.815	0.815	0.815	0.815	0.815	0
2024-11-19	0.815	0.815	0.815	0.815	0.815	0

← NewerPage 8 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.