Dermapharm Holding SE - DMP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	33.2	33	33	33.95	33	20,782
November 07, 2025	33.5	33	33	33.5	33	39,075
November 06, 2025	33.1	33.25	33.25	33.35	32.95	31,669
November 05, 2025	32.9	33	33	33.5	32.9	36,277
November 04, 2025	33.7	33	33	33.75	32.9	25,133
November 03, 2025	34.15	33.9	33.9	35.65	33.9	31,296
October 31, 2025	34	34.15	34.15	34.25	33.75	25,240
October 30, 2025	33.3	33.9	33.9	34.1	32.95	49,093
October 29, 2025	32.5	33.4	33.4	33.4	32.5	48,699
October 28, 2025	32.55	32.5	32.5	32.8	32.45	26,991
October 27, 2025	33.05	32.8	32.8	33.1	32.6	11,653
October 24, 2025	32.7	33.2	33.2	33.2	32.4	18,372
October 23, 2025	33.1	32.75	32.75	33.5	32.75	17,837
October 22, 2025	32.55	33	33	33	32.55	63,458
October 21, 2025	32.7	32.75	32.75	32.85	32.5	7,932
October 20, 2025	32.7	32.9	32.9	33.2	32.6	13,117
October 17, 2025	32.5	32.9	32.9	33.05	32.4	11,382
October 16, 2025	32.7	32.65	32.65	32.8	32.5	14,334
October 15, 2025	32.6	32.95	32.95	32.95	32.6	29,171
October 14, 2025	32.5	32.7	32.7	32.85	32.2	25,916
October 13, 2025	32.6	32.7	32.7	33.1	32.5	20,733
October 10, 2025	32.85	32.8	32.8	33.2	32.7	14,666
October 09, 2025	32.75	33	33	33.1	32.6	12,197
October 08, 2025	32.65	33	33	33.1	32.6	13,257
October 07, 2025	33.2	32.8	32.8	33.4	32.55	16,679
October 06, 2025	33.1	33.3	33.3	33.5	32.6	21,601
October 03, 2025	32.55	32.8	32.8	32.8	32.15	10,764
October 02, 2025	32.8	32.35	32.35	33.2	32.3	5,695
October 01, 2025	32.75	32.85	32.85	33.35	32.75	15,364
September 30, 2025	32.45	32.55	32.55	32.75	32.25	27,657
September 29, 2025	32.6	32.5	32.5	32.85	32.25	12,019
September 26, 2025	32	32.5	32.5	32.55	31.85	51,893
September 25, 2025	32	32.1	32.1	32.3	31.7	39,235
September 24, 2025	32	32.05	32.05	32.3	32	17,190
September 23, 2025	32.35	32.1	32.1	32.75	32.05	16,029
September 22, 2025	33.25	33.25	33.25	33.25	33.25	19,444
September 19, 2025	32.9	33.25	33.25	33.5	32.9	39,107
September 18, 2025	32.6	32.7	32.7	32.95	32.55	10,128
September 17, 2025	32.4	32.65	32.65	32.65	32.35	17,397
September 16, 2025	32.85	32.6	32.6	32.85	32.45	9,535
September 15, 2025	32.95	32.65	32.65	32.95	32.45	7,952
September 12, 2025	32.8	32.95	32.95	33	32.75	8,465
September 11, 2025	32.85	32.75	32.75	33.15	32.75	15,855
September 10, 2025	33.15	33.05	33.05	33.25	32.8	20,469
September 09, 2025	33	32.9	32.9	33.2	32.7	13,680
September 08, 2025	33.4	33	33	33.4	32.8	17,150
September 05, 2025	33.3	33	33	33.3	32.7	10,323
September 04, 2025	32.9	33	33	33.3	32.85	12,161
September 03, 2025	32.8	33	33	33.35	32.8	15,394
September 02, 2025	33.2	32.75	32.75	33.2	32.75	16,455
September 01, 2025	33.1	33	33	33.15	32.85	8,108
August 29, 2025	32.9	32.9	32.9	33.8	32.85	21,865
August 28, 2025	34.4	33	33	34.4	32.35	70,253
August 27, 2025	34	34.65	34.65	35.4	33.65	35,492
August 26, 2025	33.35	34.25	34.25	34.25	32.8	75,648
August 25, 2025	33.5	33.6	33.6	33.9	33.5	7,679
August 22, 2025	33.8	33.5	33.5	33.8	33.5	17,664
August 21, 2025	33.7	33.8	33.8	33.9	33.5	10,626
August 20, 2025	33.4	33.9	33.9	34	33.4	16,846
August 19, 2025	33.8	33.8	33.8	34.05	33.35	29,213

Dermapharm Holding SE (DMP.DE) XETRA