DEMIRE Deutsche Mittelstand Real Estate AG - DMRE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.41	0.47	0.47	0.5	0.41	12,729
December 03, 2025	0.47	0.43	0.43	0.47	0.41	66
December 02, 2025	0.49	0.44	0.44	0.49	0.44	1,043
December 01, 2025	0.42	0.45	0.45	0.45	0.42	464
November 28, 2025	0.44	0.44	0.44	0.44	0.44	149
November 27, 2025	0.45	0.45	0.45	0.45	0.45	6,179
November 26, 2025	0.45	0.45	0.45	0.54	0.45	6,179
November 25, 2025	0.41	0.41	0.41	0.41	0.41	129
November 24, 2025	0.45	0.42	0.42	0.45	0.42	129
November 21, 2025	0.43	0.41	0.41	0.43	0.41	2,000
November 20, 2025	0.42	0.44	0.44	0.44	0.42	1,621
November 19, 2025	0.46	0.44	0.44	0.47	0.42	474
November 18, 2025	0.43	0.43	0.43	0.43	0.43	525
November 17, 2025	0.45	0.44	0.44	0.45	0.42	525
November 14, 2025	0.44	0.44	0.44	0.44	0.44	1,750
November 13, 2025	0.44	0.43	0.43	0.44	0.4	1,750
November 12, 2025	0.42	0.42	0.42	0.42	0.42	2,142
November 11, 2025	0.46	0.43	0.43	0.46	0.4	2,142
November 10, 2025	0.45	0.46	0.46	0.46	0.4	320
November 07, 2025	0.44	0.44	0.44	0.45	0.4	5,243
November 06, 2025	0.45	0.47	0.47	0.5	0.45	1,087
November 05, 2025	0.47	0.47	0.47	0.47	0.47	6,743
November 04, 2025	0.46	0.47	0.47	0.47	0.46	6,743
November 03, 2025	0.5	0.5	0.5	0.5	0.5	3,575
October 31, 2025	0.49	0.51	0.51	0.51	0.49	3,575
October 30, 2025	0.51	0.51	0.51	0.51	0.5	3,619
October 29, 2025	0.52	0.52	0.52	0.52	0.52	15,000
October 28, 2025	0.55	0.53	0.53	0.55	0.53	15,000
October 27, 2025	0.55	0.52	0.52	0.55	0.52	87
October 24, 2025	0.5	0.53	0.53	0.53	0.5	1,525
October 23, 2025	0.53	0.53	0.53	0.53	0.53	6,525
October 22, 2025	0.51	0.51	0.51	0.51	0.51	6,525
October 21, 2025	0.53	0.53	0.53	0.53	0.53	6,525
October 20, 2025	0.49	0.53	0.53	0.55	0.49	6,525
October 17, 2025	0.61	0.52	0.52	0.61	0.52	2,339
October 16, 2025	0.61	0.57	0.57	0.61	0.57	231
October 15, 2025	0.55	0.58	0.58	0.61	0.55	97
October 14, 2025	0.58	0.59	0.59	0.59	0.58	61
October 13, 2025	0.52	0.6	0.6	0.61	0.52	9,973
October 10, 2025	0.59	0.54	0.54	0.59	0.54	1,572
October 09, 2025	0.55	0.57	0.57	0.57	0.55	1,115
October 08, 2025	0.57	0.52	0.52	0.61	0.52	18,374
October 07, 2025	0.56	0.55	0.55	0.56	0.55	2,151
October 06, 2025	0.52	0.53	0.53	0.56	0.5	16,749
October 03, 2025	0.55	0.56	0.56	0.57	0.45	12,035
October 02, 2025	0.56	0.5	0.5	0.56	0.5	1,503
October 01, 2025	0.56	0.55	0.55	0.56	0.5	34,797
September 30, 2025	0.53	0.6	0.6	0.6	0.53	1,031
September 29, 2025	0.59	0.58	0.58	0.59	0.54	3,173
September 26, 2025	0.56	0.56	0.56	0.56	0.56	23
September 25, 2025	0.59	0.56	0.56	0.59	0.56	23
September 24, 2025	0.59	0.56	0.56	0.59	0.55	56
September 23, 2025	0.57	0.57	0.57	0.57	0.57	100
September 22, 2025	0.53	0.57	0.57	0.6	0.53	18,000
September 19, 2025	0.59	0.56	0.56	0.59	0.53	98
September 18, 2025	0.52	0.56	0.56	0.59	0.52	1,213
September 17, 2025	0.6	0.49	0.49	0.6	0.49	12,752
September 16, 2025	0.58	0.59	0.59	0.6	0.57	3,589
September 15, 2025	0.64	0.59	0.59	0.64	0.59	20,173
September 12, 2025	0.61	0.62	0.62	0.62	0.61	1,660

DEMIRE Deutsche Mittelstand Real Estate AG (DMRE.DE) XETRA