DEMIRE Deutsche Mittelstand Real Estate AG DMRE
XETR · Germany · Finance
€0.3380-0.03 (-7.65%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.37 | -4.69% | €0.36 | €0.37 | €0.33 | 297 |
| 2026-09-29 | €0.38 | +2.13% | €0.33 | €0.42 | €0.33 | 3.31K |
| 2026-09-28 | €0.38 | +2.73% | €0.34 | €0.40 | €0.32 | 412 |
| 2026-09-25 | €0.37 | +1.10% | €0.35 | €0.38 | €0.35 | 3 |
| 2026-09-24 | €0.36 | -4.74% | €0.42 | €0.42 | €0.34 | 1.47K |
| 2026-09-23 | €0.38 | -9.09% | €0.42 | €0.42 | €0.36 | 4.60K |
| 2026-09-22 | €0.42 | +48.23% | €0.31 | €0.44 | €0.31 | 33.24K |
| 2026-09-21 | €0.28 | -20.79% | €0.38 | €0.38 | €0.28 | 1.45K |
| 2026-09-18 | €0.36 | -3.78% | €0.36 | €0.39 | €0.36 | 5.59K |
| 2026-09-17 | €0.37 | 0.00% | €0.37 | €0.40 | €0.35 | 1.59K |
| 2026-09-16 | €0.37 | -1.60% | €0.40 | €0.40 | €0.34 | 38 |
| 2026-09-15 | €0.38 | -1.05% | €0.37 | €0.38 | €0.37 | 0 |
| 2026-09-14 | €0.38 | +1.06% | €0.36 | €0.38 | €0.33 | 107 |
| 2026-09-11 | €0.38 | +1.62% | €0.39 | €0.40 | €0.35 | 208 |
| 2026-09-10 | €0.37 | +2.21% | €0.36 | €0.39 | €0.31 | 81 |
| 2026-09-09 | €0.36 | +2.84% | €0.38 | €0.40 | €0.36 | 86 |
| 2026-09-08 | €0.35 | -4.86% | €0.38 | €0.38 | €0.35 | 127 |
| 2026-09-07 | €0.37 | -2.63% | €0.36 | €0.40 | €0.36 | 57 |
| 2026-09-04 | €0.38 | +3.83% | €0.40 | €0.40 | €0.36 | 325 |
| 2026-09-03 | €0.37 | 0.00% | €0.37 | €0.37 | €0.37 | 0 |
| 2026-09-02 | €0.37 | -1.08% | €0.35 | €0.37 | €0.33 | 303 |
| 2026-09-01 | €0.37 | -7.50% | €0.40 | €0.40 | €0.33 | 7.88K |
| 2026-08-31 | €0.40 | -0.99% | €0.40 | €0.45 | €0.40 | 232 |
| 2026-08-28 | €0.40 | -5.16% | €0.40 | €0.45 | €0.40 | 603 |
| 2026-08-27 | €0.43 | +1.43% | €0.41 | €0.45 | €0.40 | 485 |
| 2026-08-26 | €0.42 | -4.98% | €0.41 | €0.45 | €0.41 | 1.49K |
| 2026-08-25 | €0.44 | +4.74% | €0.46 | €0.48 | €0.43 | 2.92K |
| 2026-08-24 | €0.42 | -6.22% | €0.45 | €0.48 | €0.42 | 1.52K |
| 2026-08-21 | €0.45 | +6.13% | €0.44 | €0.48 | €0.42 | 22.76K |
| 2026-08-20 | €0.42 | 0.00% | €0.41 | €0.44 | €0.41 | 2.08K |
| 2026-08-19 | €0.42 | +4.95% | €0.40 | €0.44 | €0.39 | 5.52K |
| 2026-08-18 | €0.40 | -1.46% | €0.36 | €0.41 | €0.36 | 668 |
| 2026-08-17 | €0.41 | +4.59% | €0.36 | €0.42 | €0.36 | 2.59K |
| 2026-08-14 | €0.39 | +3.70% | €0.36 | €0.46 | €0.36 | 43.02K |
| 2026-08-13 | €0.38 | +2.16% | €0.42 | €0.42 | €0.36 | 553 |
| 2026-08-12 | €0.37 | -4.15% | €0.37 | €0.44 | €0.36 | 1.34K |
| 2026-08-11 | €0.39 | -4.93% | €0.41 | €0.41 | €0.36 | 836 |
| 2026-08-10 | €0.41 | +7.41% | €0.36 | €0.41 | €0.35 | 10.60K |
| 2026-08-07 | €0.38 | -0.53% | €0.41 | €0.41 | €0.36 | 134 |
| 2026-08-06 | €0.38 | -1.55% | €0.37 | €0.41 | €0.35 | 2.11K |
| 2026-08-05 | €0.39 | +0.52% | €0.36 | €0.41 | €0.36 | 89 |
| 2026-08-04 | €0.38 | -6.34% | €0.41 | €0.41 | €0.36 | 125 |
| 2026-08-03 | €0.41 | +1.49% | €0.41 | €0.41 | €0.35 | 3.24K |
| 2026-07-31 | €0.40 | +7.45% | €0.40 | €0.41 | €0.35 | 17.72K |
| 2026-07-30 | €0.38 | -7.84% | €0.35 | €0.40 | €0.35 | 623 |
| 2026-07-29 | €0.41 | +2.00% | €0.41 | €0.41 | €0.35 | 1.51K |
| 2026-07-28 | €0.40 | -2.44% | €0.38 | €0.41 | €0.35 | 17.93K |
| 2026-07-27 | €0.41 | +4.06% | €0.41 | €0.41 | €0.38 | 294 |
| 2026-07-24 | €0.39 | +7.07% | €0.39 | €0.41 | €0.38 | 320 |
| 2026-07-23 | €0.37 | -3.66% | €0.35 | €0.39 | €0.35 | 101 |
| 2026-07-22 | €0.38 | +2.14% | €0.41 | €0.41 | €0.35 | 778 |
| 2026-07-21 | €0.37 | +6.86% | €0.40 | €0.40 | €0.35 | 4.38K |
| 2026-07-20 | €0.35 | -8.38% | €0.35 | €0.41 | €0.35 | 3.14K |
| 2026-07-17 | €0.38 | +0.53% | €0.41 | €0.41 | €0.35 | 540 |
| 2026-07-16 | €0.38 | +2.15% | €0.35 | €0.38 | €0.35 | 2.39K |
| 2026-07-15 | €0.37 | -1.06% | €0.37 | €0.37 | €0.37 | 0 |
| 2026-07-14 | €0.38 | -0.53% | €0.35 | €0.40 | €0.35 | 301 |
| 2026-07-13 | €0.38 | +8.00% | €0.40 | €0.40 | €0.35 | 308 |
| 2026-07-10 | €0.35 | -11.62% | €0.39 | €0.39 | €0.35 | 12.74K |
| 2026-07-09 | €0.40 | +1.02% | €0.44 | €0.44 | €0.40 | 6.21K |
| 2026-07-08 | €0.39 | -1.51% | €0.44 | €0.44 | €0.39 | 1.38K |
| 2026-07-07 | €0.40 | +2.05% | €0.39 | €0.44 | €0.39 | 3.93K |
| 2026-07-06 | €0.39 | +8.33% | €0.37 | €0.39 | €0.35 | 4.81K |
| 2026-07-03 | €0.36 | 0.00% | €0.36 | €0.37 | €0.35 | 423 |
| 2026-07-02 | €0.36 | +12.50% | €0.35 | €0.37 | €0.35 | 80 |
| 2026-07-01 | €0.32 | -12.09% | €0.31 | €0.32 | €0.31 | 244 |
| 2026-06-30 | €0.36 | +4.00% | €0.34 | €0.39 | €0.34 | 1.04K |
| 2026-06-29 | €0.35 | 0.00% | €0.34 | €0.36 | €0.34 | 295 |
| 2026-06-26 | €0.35 | 0.00% | €0.36 | €0.36 | €0.34 | 179 |
| 2026-06-25 | €0.35 | -1.69% | €0.34 | €0.37 | €0.34 | 231 |
| 2026-06-24 | €0.36 | +4.71% | €0.34 | €0.38 | €0.34 | 543 |
| 2026-06-23 | €0.34 | -9.57% | €0.40 | €0.40 | €0.34 | 1.20K |
| 2026-06-22 | €0.38 | +5.62% | €0.37 | €0.43 | €0.37 | 11.28K |
| 2026-06-19 | €0.36 | +4.71% | €0.36 | €0.36 | €0.36 | 0 |
| 2026-06-18 | €0.34 | -5.56% | €0.37 | €0.37 | €0.32 | 1.56K |
| 2026-06-17 | €0.36 | -4.26% | €0.34 | €0.36 | €0.30 | 7.92K |
| 2026-06-16 | €0.38 | -7.39% | €0.38 | €0.38 | €0.32 | 4.70K |
| 2026-06-15 | €0.41 | +2.53% | €0.41 | €0.41 | €0.35 | 285 |
| 2026-06-12 | €0.40 | -1.98% | €0.39 | €0.42 | €0.38 | 11.95K |
| 2026-06-11 | €0.40 | +1.00% | €0.43 | €0.43 | €0.39 | 1.98K |
| 2026-06-10 | €0.40 | -3.85% | €0.40 | €0.40 | €0.39 | 8.70K |
| 2026-06-09 | €0.42 | +6.67% | €0.44 | €0.44 | €0.39 | 3.89K |
| 2026-06-08 | €0.39 | +16.77% | €0.35 | €0.43 | €0.35 | 93.99K |
| 2026-06-05 | €0.33 | -3.47% | €0.34 | €0.35 | €0.32 | 0 |
| 2026-06-04 | €0.35 | -3.89% | €0.33 | €0.36 | €0.30 | 5.45K |
| 2026-06-03 | €0.36 | +2.27% | €0.33 | €0.36 | €0.33 | 1.49K |
| 2026-06-02 | €0.35 | +2.33% | €0.35 | €0.35 | €0.35 | 0 |
| 2026-06-01 | €0.34 | -6.01% | €0.34 | €0.34 | €0.33 | 151 |
| 2026-05-29 | €0.37 | -0.54% | €0.38 | €0.38 | €0.35 | 108 |
| 2026-05-28 | €0.37 | +0.55% | €0.38 | €0.38 | €0.35 | 2.42K |