DEMIRE Deutsche Mittelstand Real Estate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-11-15 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-11-14 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-11-13 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-11-12 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-11-11 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-11-08 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-11-07 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-11-06 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-11-05 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-11-04 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-11-01 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-10-31 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-10-30 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0 |
| 2024-10-29 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 11 |
| 2024-10-28 | 0.820 | 0.880 | 0.820 | 0.880 | 0.880 | 64 |
| 2024-10-25 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-10-24 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 20 |
| 2024-10-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 10 |
| 2024-10-22 | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 41 |
| 2024-10-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-10-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-10-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,324 |
| 2024-10-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-10-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 101 |
| 2024-10-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 65 |
| 2024-10-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-10-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-10-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-10-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-10-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-10-04 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 211 |
| 2024-10-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 61 |
| 2024-10-02 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 1,149 |
| 2024-10-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 84 |
| 2024-09-30 | 1.070 | 1.080 | 0.985 | 0.990 | 0.990 | 1,786 |
| 2024-09-27 | 0.900 | 1.020 | 0.900 | 0.985 | 0.985 | 155 |
| 2024-09-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-09-25 | 0.875 | 0.900 | 0.875 | 0.900 | 0.900 | 57 |
| 2024-09-24 | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0 |
| 2024-09-23 | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0 |
| 2024-09-20 | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0 |
| 2024-09-19 | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 11 |
| 2024-09-18 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-09-17 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0 |
| 2024-09-16 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 140 |
| 2024-09-13 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 156 |
| 2024-09-12 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-09-11 | 0.890 | 0.890 | 0.850 | 0.850 | 0.850 | 41 |
| 2024-09-10 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,318 |
| 2024-09-09 | 0.855 | 0.895 | 0.855 | 0.895 | 0.895 | 234 |
| 2024-09-06 | 0.565 | 0.900 | 0.565 | 0.850 | 0.850 | 115 |
| 2024-09-05 | 0.845 | 0.845 | 0.795 | 0.795 | 0.795 | 181 |
| 2024-09-04 | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0 |
| 2024-09-03 | 0.770 | 0.775 | 0.770 | 0.775 | 0.775 | 290 |
| 2024-09-02 | 0.810 | 0.810 | 0.720 | 0.720 | 0.720 | 639 |
| 2024-08-30 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 406 |
| 2024-08-29 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 323 |
| 2024-08-28 | 0.770 | 0.790 | 0.770 | 0.790 | 0.790 | 158 |
| 2024-08-27 | 0.800 | 0.800 | 0.710 | 0.710 | 0.710 | 123 |
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.