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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.63	0.63	0.63	0.64	0.59	32,753
September 10, 2025	0.65	0.62	0.62	0.65	0.6	6,022
September 09, 2025	0.67	0.67	0.67	0.67	0.67	24
September 08, 2025	0.67	0.67	0.67	0.67	0.67	24
September 05, 2025	0.67	0.67	0.67	0.67	0.67	24
September 04, 2025	0.67	0.67	0.67	0.67	0.67	24
September 03, 2025	0.66	0.66	0.66	0.66	0.66	24
September 02, 2025	0.67	0.67	0.67	0.67	0.67	24
September 01, 2025	0.65	0.67	0.67	0.69	0.65	24
August 29, 2025	0.65	0.67	0.67	0.67	0.65	374
August 28, 2025	0.68	0.68	0.68	0.68	0.68	2,000
August 27, 2025	0.67	0.68	0.68	0.68	0.67	2,000
August 26, 2025	0.68	0.68	0.68	0.68	0.68	4,000
August 25, 2025	0.66	0.68	0.68	0.68	0.66	4,000
August 22, 2025	0.68	0.68	0.68	0.68	0.68	5,557
August 21, 2025	0.68	0.68	0.68	0.68	0.68	5,557
August 20, 2025	0.68	0.68	0.68	0.68	0.68	5,557
August 19, 2025	0.68	0.68	0.68	0.68	0.68	5,557
August 18, 2025	0.68	0.68	0.68	0.68	0.68	5,557
August 15, 2025	0.7	0.7	0.7	0.7	0.7	5,557
August 14, 2025	0.68	0.68	0.68	0.68	0.68	5,557
August 13, 2025	0.72	0.68	0.68	0.72	0.6	5,557
August 12, 2025	0.72	0.69	0.69	0.72	0.69	12
August 11, 2025	0.7	0.7	0.7	0.7	0.7	11,849
August 08, 2025	0.69	0.72	0.72	0.75	0.69	11,849
August 07, 2025	0.7	0.7	0.7	0.7	0.7	520
August 06, 2025	0.66	0.65	0.65	0.7	0.65	4,370
August 05, 2025	0.65	0.67	0.67	0.7	0.65	4,462
August 04, 2025	0.63	0.63	0.63	0.63	0.63	1,588
August 01, 2025	0.65	0.64	0.64	0.65	0.64	1,588
July 31, 2025	0.68	0.67	0.67	0.72	0.67	1,784
July 30, 2025	0.68	0.66	0.66	0.68	0.63	6,784
July 29, 2025	0.72	0.72	0.72	0.72	0.72	42

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