DEMIRE Deutsche Mittelstand Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.245	0.250	0.228	0.230	0.230	1,117
2026-10-22	0.260	0.260	0.244	0.252	0.252	252
2026-10-21	0.254	0.254	0.248	0.248	0.248	125
2026-10-20	0.226	0.252	0.222	0.222	0.222	164
2026-10-19	0.278	0.278	0.220	0.252	0.252	746
2026-10-16	0.284	0.286	0.250	0.260	0.260	285
2026-10-15	0.288	0.288	0.274	0.274	0.274	108
2026-10-14	0.288	0.330	0.288	0.330	0.330	63
2026-10-13	0.294	0.348	0.294	0.348	0.348	632
2026-10-12	0.290	0.338	0.288	0.288	0.288	242
2026-10-09	0.306	0.306	0.286	0.286	0.286	22
2026-10-08	0.336	0.338	0.300	0.300	0.300	474
2026-10-07	0.368	0.368	0.290	0.338	0.338	687
2026-10-06	0.360	0.360	0.292	0.292	0.292	335
2026-10-05	0.370	0.370	0.294	0.318	0.318	16
2026-10-02	0.336	0.398	0.284	0.316	0.316	1,454
2026-10-01	0.360	0.360	0.294	0.338	0.338	1,032
2026-09-30	0.342	0.398	0.332	0.398	0.398	68
2026-09-29	0.332	0.408	0.332	0.354	0.354	930
2026-09-28	0.318	0.318	0.318	0.318	0.318	11
2026-09-25	0.316	0.382	0.314	0.314	0.314	146
2026-09-24	0.334	0.416	0.334	0.342	0.342	718
2026-09-23	0.356	0.416	0.354	0.362	0.362	4,159
2026-09-22	0.332	0.438	0.302	0.376	0.376	30,949
2026-09-21	0.344	0.344	0.284	0.284	0.284	62
2026-09-18	0.386	0.386	0.322	0.322	0.322	16
2026-09-17	0.344	0.398	0.344	0.398	0.398	120
2026-09-16	0.398	0.398	0.398	0.398	0.398	3
2026-09-14	0.398	0.398	0.326	0.326	0.326	19
2026-09-11	0.400	0.400	0.350	0.350	0.350	90
2026-09-10	0.352	0.394	0.352	0.390	0.390	19
2026-09-07	0.398	0.398	0.398	0.398	0.398	32
2026-09-04	0.398	0.398	0.398	0.398	0.398	86
2026-09-02	0.400	0.400	0.332	0.332	0.332	4
2026-09-01	0.350	0.398	0.342	0.398	0.398	232
2026-08-28	0.404	0.404	0.404	0.404	0.404	165
2026-08-27	0.446	0.448	0.402	0.404	0.404	124
2026-08-26	0.450	0.450	0.410	0.410	0.410	79
2026-08-25	0.464	0.476	0.464	0.474	0.474	229
2026-08-24	0.452	0.470	0.450	0.470	0.470	467
2026-08-21	0.410	0.440	0.410	0.424	0.424	178
2026-08-20	0.410	0.436	0.410	0.412	0.412	408
2026-08-18	0.362	0.362	0.362	0.362	0.362	13
2026-08-17	0.356	0.420	0.356	0.370	0.370	220
2026-08-14	0.418	0.480	0.372	0.372	0.372	273
2026-08-13	0.400	0.400	0.400	0.400	0.400	50
2026-08-12	0.408	0.416	0.408	0.416	0.416	86
2026-08-11	0.360	0.408	0.360	0.408	0.408	320
2026-08-10	0.352	0.408	0.352	0.408	0.408	29
2026-08-07	0.398	0.398	0.352	0.352	0.352	20
2026-08-06	0.354	0.362	0.354	0.362	0.362	18
2026-08-05	0.406	0.406	0.406	0.406	0.406	10
2026-08-04	0.362	0.362	0.362	0.362	0.362	310
2026-08-03	0.352	0.408	0.352	0.408	0.408	50
2026-07-31	0.400	0.400	0.400	0.400	0.400	116
2026-07-30	0.352	0.352	0.352	0.352	0.352	447
2026-07-29	0.352	0.380	0.352	0.380	0.380	45
2026-07-28	0.378	0.378	0.352	0.352	0.352	107
2026-07-27	0.384	0.410	0.384	0.386	0.386	95
2026-07-24	0.384	0.406	0.384	0.406	0.406	36

Page 1 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.