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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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