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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	0.7	0.71	0.71	0.71	0.68	42
July 25, 2025	0.68	0.71	0.71	0.71	0.68	2,596
July 24, 2025	0.72	0.72	0.72	0.72	0.72	0
July 23, 2025	0.68	0.72	0.72	0.72	0.68	156
July 22, 2025	0.7	0.73	0.73	0.73	0.7	73
July 21, 2025	0.72	0.72	0.72	0.72	0.72	11,151
July 18, 2025	0.75	0.74	0.74	0.75	0.69	11,151
July 17, 2025	0.75	0.72	0.72	0.75	0.7	2,146
July 16, 2025	0.7	0.72	0.72	0.72	0.7	181
July 15, 2025	0.65	0.73	0.73	0.74	0.65	2,916
July 14, 2025	0.7	0.7	0.7	0.7	0.7	0
July 11, 2025	0.7	0.7	0.7	0.7	0.7	24
July 10, 2025	0.68	0.68	0.68	0.68	0.68	5,112
July 09, 2025	0.75	0.7	0.7	0.75	0.69	5,112
July 08, 2025	0.71	0.71	0.71	0.71	0.71	267
July 07, 2025	0.71	0.71	0.71	0.71	0.71	267
July 04, 2025	0.7	0.71	0.71	0.71	0.7	267
July 03, 2025	0.69	0.69	0.69	0.69	0.69	10,591
July 02, 2025	0.68	0.68	0.68	0.68	0.68	10,591
July 01, 2025	0.68	0.68	0.68	0.68	0.6	10,591
June 30, 2025	0.71	0.71	0.71	0.71	0.71	214
June 27, 2025	0.7	0.7	0.7	0.7	0.7	0
June 26, 2025	0.7	0.7	0.7	0.7	0.7	214
June 25, 2025	0.67	0.7	0.7	0.7	0.67	214
June 24, 2025	0.71	0.71	0.71	0.71	0.71	712
June 23, 2025	0.69	0.69	0.69	0.69	0.69	712
June 20, 2025	0.68	0.68	0.68	0.68	0.68	712
June 19, 2025	0.66	0.68	0.68	0.68	0.66	712
June 18, 2025	0.65	0.67	0.67	0.67	0.65	207
June 17, 2025	0.69	0.69	0.69	0.69	0.69	300
June 16, 2025	0.72	0.7	0.7	0.72	0.7	300

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