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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	0.72	0.72	0.72	0.72	0.72	2,944
June 12, 2025	0.68	0.69	0.69	0.69	0.68	2,944
June 11, 2025	0.73	0.73	0.73	0.73	0.73	434
June 10, 2025	0.73	0.73	0.73	0.73	0.73	434
June 09, 2025	0.73	0.73	0.73	0.73	0.73	434
June 06, 2025	0.7	0.72	0.72	0.72	0.7	434
June 05, 2025	0.76	0.75	0.75	0.76	0.75	1,000
June 04, 2025	0.66	0.72	0.72	0.72	0.66	3,391
June 03, 2025	0.7	0.7	0.7	0.7	0.7	1,000
June 02, 2025	0.72	0.74	0.74	0.74	0.72	3,200
May 30, 2025	0.71	0.76	0.76	0.76	0.7	12,480
May 29, 2025	0.62	0.71	0.71	0.71	0.58	1,020
May 28, 2025	0.62	0.62	0.62	0.62	0.62	200
May 27, 2025	0.73	0.73	0.73	0.73	0.73	4,314
May 26, 2025	0.73	0.73	0.73	0.73	0.73	4,314

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