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

0.58

+0.025(+4.50%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20250.560.560.560.560.5623
September 25, 20250.590.560.560.590.5623
September 24, 20250.590.560.560.590.5556
September 23, 20250.570.570.570.570.57100
September 22, 20250.530.570.570.60.5318,000
September 19, 20250.590.560.560.590.5398
September 18, 20250.520.560.560.590.521,213
September 17, 20250.60.490.490.60.4912,752
September 16, 20250.580.590.590.60.573,589
September 15, 20250.640.590.590.640.5920,173
September 12, 20250.610.620.620.620.611,660
September 11, 20250.630.630.630.640.5932,753
September 10, 20250.650.620.620.650.66,022
September 09, 20250.670.670.670.670.6724
September 08, 20250.670.670.670.670.6724
September 05, 20250.670.670.670.670.6724
September 04, 20250.670.670.670.670.6724
September 03, 20250.660.660.660.660.6624
September 02, 20250.670.670.670.670.6724
September 01, 20250.650.670.670.690.6524
August 29, 20250.650.670.670.670.65374
August 28, 20250.680.680.680.680.682,000
August 27, 20250.670.680.680.680.672,000
August 26, 20250.680.680.680.680.684,000
August 25, 20250.660.680.680.680.664,000
August 22, 20250.680.680.680.680.685,557
August 21, 20250.680.680.680.680.685,557
August 20, 20250.680.680.680.680.685,557
August 19, 20250.680.680.680.680.685,557
August 18, 20250.680.680.680.680.685,557
August 15, 20250.70.70.70.70.75,557
August 14, 20250.680.680.680.680.685,557
August 13, 20250.720.680.680.720.65,557
August 12, 20250.720.690.690.720.6912
August 11, 20250.70.70.70.70.711,849
August 08, 20250.690.720.720.750.6911,849
August 07, 20250.70.70.70.70.7520
August 06, 20250.660.650.650.70.654,370
August 05, 20250.650.670.670.70.654,462
August 04, 20250.630.630.630.630.631,588
August 01, 20250.650.640.640.650.641,588
July 31, 20250.680.670.670.720.671,784
July 30, 20250.680.660.660.680.636,784
July 29, 20250.720.720.720.720.7242
July 28, 20250.70.710.710.710.6842
July 25, 20250.680.710.710.710.682,596
July 24, 20250.720.720.720.720.720
July 23, 20250.680.720.720.720.68156
July 22, 20250.70.730.730.730.773
July 21, 20250.720.720.720.720.7211,151
July 18, 20250.750.740.740.750.6911,151
July 17, 20250.750.720.720.750.72,146
July 16, 20250.70.720.720.720.7181
July 15, 20250.650.730.730.740.652,916
July 14, 20250.70.70.70.70.70
July 11, 20250.70.70.70.70.724
July 10, 20250.680.680.680.680.685,112
July 09, 20250.750.70.70.750.695,112
July 08, 20250.710.710.710.710.71267
July 07, 20250.710.710.710.710.71267