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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	32.9	33.75	33.75	33.75	32.6	20,589
August 15, 2025	32.9	32.7	32.7	32.9	32.65	8,226
August 14, 2025	32.5	32.95	32.95	33.25	32.5	12,918
August 13, 2025	32.25	32.45	32.45	32.7	32.25	17,580
August 12, 2025	32.55	32.4	32.4	32.55	32	8,754
August 11, 2025	32.05	32.15	32.15	32.4	32	10,073
August 08, 2025	32.45	32.25	32.25	32.65	32	13,264
August 07, 2025	32.45	32.25	32.25	32.5	31.75	25,597
August 06, 2025	33.35	32.15	32.15	33.55	31.85	46,651
August 05, 2025	33.65	33.35	33.35	33.75	33.2	14,084
August 04, 2025	33.25	33.5	33.5	33.7	33.15	12,903
August 01, 2025	33.2	33.2	33.2	33.85	33	27,122
July 31, 2025	34.35	33.5	33.5	34.35	33.45	10,481
July 30, 2025	35.25	34.2	34.2	35.25	34.2	12,208
July 29, 2025	35.4	35.25	35.25	35.4	35.2	7,171
July 28, 2025	35.5	35.3	35.3	35.5	35.2	6,818
July 25, 2025	35	35.05	35.05	35.5	34.8	7,762
July 24, 2025	34.8	35.3	35.3	35.3	34.65	12,005
July 23, 2025	33.8	34.55	34.55	34.65	33.8	16,410
July 22, 2025	33.85	33.9	33.9	34	33.7	4,742
July 21, 2025	34.3	34.05	34.05	34.5	33.75	19,932
July 18, 2025	34.7	34.3	34.3	34.8	34.2	9,231
July 17, 2025	34.8	34.6	34.6	34.85	34.5	4,957
July 16, 2025	34.65	34.55	34.55	34.95	34.4	10,308
July 15, 2025	34.75	34.55	34.55	35	34.55	22,899
July 14, 2025	34.1	34.45	34.45	34.5	34.05	13,196
July 11, 2025	34.75	34.25	34.25	34.75	34.05	31,697
July 10, 2025	35.05	35	35	35.3	34.9	12,734
July 09, 2025	34.9	35.05	35.05	35.2	34.9	15,850
July 08, 2025	35	35.15	35.15	35.3	34.9	16,170

Dermapharm Holding SE (DMP.DE) XETRA