Dermapharm Holding SE (ETR:DMP)
Germany
· Delayed Price · Currency is EUR 38.40
+0.10 (0.26%)
At close: Mar 6, 2026
Dermapharm Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.50 | 38.55 | 37.75 | 38.40 | 38.40 | 0.26% | 55,593 |
| Mar 5, 2026 | 38.15 | 38.55 | 37.80 | 38.30 | 38.30 | -0.52% | 46,974 |
| Mar 4, 2026 | 37.75 | 38.55 | 36.95 | 38.50 | 38.50 | 1.32% | 49,290 |
| Mar 3, 2026 | 38.55 | 38.80 | 37.25 | 38.00 | 38.00 | -4.16% | 46,080 |
| Mar 2, 2026 | 38.85 | 40.10 | 38.85 | 39.65 | 39.65 | -1.12% | 17,486 |
| Feb 27, 2026 | 39.30 | 40.20 | 39.30 | 40.10 | 40.10 | 2.04% | 20,580 |
| Feb 26, 2026 | 39.25 | 39.90 | 39.00 | 39.30 | 39.30 | -0.13% | 15,913 |
| Feb 25, 2026 | 39.00 | 39.90 | 38.30 | 39.35 | 39.35 | - | 20,478 |
| Feb 24, 2026 | 38.85 | 39.70 | 38.85 | 39.35 | 39.35 | 1.29% | 35,340 |
| Feb 23, 2026 | 39.15 | 39.20 | 38.45 | 38.85 | 38.85 | -0.64% | 30,270 |
| Feb 20, 2026 | 37.95 | 39.10 | 37.60 | 39.10 | 39.10 | 3.30% | 21,716 |
| Feb 19, 2026 | 38.05 | 38.20 | 37.50 | 37.85 | 37.85 | -0.79% | 12,747 |
| Feb 18, 2026 | 37.50 | 38.15 | 37.15 | 38.15 | 38.15 | 1.87% | 9,785 |
| Feb 17, 2026 | 36.95 | 37.50 | 36.90 | 37.45 | 37.45 | 1.77% | 12,886 |
| Feb 16, 2026 | 36.85 | 37.35 | 36.50 | 36.80 | 36.80 | -0.27% | 30,433 |
| Feb 13, 2026 | 36.70 | 37.10 | 36.65 | 36.90 | 36.90 | - | 27,256 |
| Feb 12, 2026 | 37.40 | 37.40 | 36.90 | 36.90 | 36.90 | -0.27% | 6,183 |
| Feb 11, 2026 | 36.90 | 37.35 | 36.75 | 37.00 | 37.00 | -0.40% | 18,462 |
| Feb 10, 2026 | 36.60 | 37.90 | 36.50 | 37.15 | 37.15 | 1.23% | 12,235 |
| Feb 9, 2026 | 36.40 | 37.00 | 36.20 | 36.70 | 36.70 | 0.96% | 12,416 |
| Feb 6, 2026 | 36.10 | 36.45 | 35.65 | 36.35 | 36.35 | -0.14% | 14,209 |
| Feb 5, 2026 | 35.00 | 36.40 | 34.80 | 36.40 | 36.40 | 3.70% | 35,651 |
| Feb 4, 2026 | 34.50 | 35.20 | 34.30 | 35.10 | 35.10 | 1.15% | 49,653 |
| Feb 3, 2026 | 35.25 | 35.25 | 34.35 | 34.70 | 34.70 | -1.14% | 21,650 |
| Feb 2, 2026 | 34.80 | 35.40 | 34.80 | 35.10 | 35.10 | 0.72% | 16,891 |
| Jan 30, 2026 | 35.30 | 35.30 | 34.65 | 34.85 | 34.85 | -1.27% | 35,636 |
| Jan 29, 2026 | 35.65 | 35.70 | 35.30 | 35.30 | 35.30 | -1.12% | 19,178 |
| Jan 28, 2026 | 36.25 | 36.25 | 35.50 | 35.70 | 35.70 | -1.79% | 14,783 |
| Jan 27, 2026 | 35.80 | 36.35 | 35.70 | 36.35 | 36.35 | 1.54% | 20,562 |
| Jan 26, 2026 | 35.15 | 35.90 | 35.15 | 35.80 | 35.80 | 0.42% | 32,752 |
| Jan 23, 2026 | 36.15 | 36.15 | 35.30 | 35.65 | 35.65 | -1.52% | 22,705 |
| Jan 22, 2026 | 37.30 | 37.30 | 35.95 | 36.20 | 36.20 | 0.70% | 20,639 |
| Jan 21, 2026 | 36.30 | 36.30 | 35.55 | 35.95 | 35.95 | -0.28% | 13,950 |
| Jan 20, 2026 | 36.90 | 36.90 | 35.85 | 36.05 | 36.05 | -1.37% | 20,614 |
| Jan 19, 2026 | 37.05 | 37.05 | 36.40 | 36.55 | 36.55 | -1.62% | 24,521 |
| Jan 16, 2026 | 37.40 | 37.85 | 37.15 | 37.15 | 37.15 | -1.33% | 14,827 |
| Jan 15, 2026 | 38.20 | 38.20 | 37.45 | 37.65 | 37.65 | -1.44% | 18,006 |
| Jan 14, 2026 | 37.55 | 38.35 | 37.55 | 38.20 | 38.20 | 1.06% | 10,646 |
| Jan 13, 2026 | 37.80 | 37.85 | 37.20 | 37.80 | 37.80 | -0.26% | 21,094 |
| Jan 12, 2026 | 38.10 | 38.25 | 37.75 | 37.90 | 37.90 | -0.92% | 14,023 |
| Jan 9, 2026 | 38.55 | 38.90 | 38.20 | 38.25 | 38.25 | -1.29% | 27,523 |
| Jan 8, 2026 | 38.85 | 39.05 | 38.45 | 38.75 | 38.75 | - | 30,308 |
| Jan 7, 2026 | 40.05 | 40.55 | 38.20 | 38.75 | 38.75 | -0.39% | 42,863 |
| Jan 6, 2026 | 38.05 | 38.90 | 37.00 | 38.90 | 38.90 | 1.57% | 69,611 |
| Jan 5, 2026 | 38.55 | 38.55 | 38.10 | 38.30 | 38.30 | -0.65% | 16,355 |
| Jan 2, 2026 | 39.40 | 39.40 | 37.95 | 38.55 | 38.55 | -2.03% | 17,610 |
| Dec 30, 2025 | 38.45 | 39.35 | 38.25 | 39.35 | 39.35 | 0.38% | 42,055 |
| Dec 29, 2025 | 38.40 | 40.50 | 38.15 | 39.20 | 39.20 | 1.82% | 88,806 |
| Dec 23, 2025 | 37.50 | 38.60 | 37.20 | 38.50 | 38.50 | 2.67% | 75,805 |
| Dec 22, 2025 | 37.00 | 37.55 | 36.85 | 37.50 | 37.50 | 1.35% | 33,187 |
| Dec 19, 2025 | 36.80 | 37.20 | 36.80 | 37.00 | 37.00 | -0.67% | 24,745 |
| Dec 18, 2025 | 37.20 | 37.50 | 36.80 | 37.25 | 37.25 | -0.13% | 24,917 |
| Dec 17, 2025 | 36.80 | 37.50 | 36.80 | 37.30 | 37.30 | 0.81% | 20,668 |
| Dec 16, 2025 | 37.90 | 37.90 | 36.95 | 37.00 | 37.00 | - | 26,251 |
| Dec 15, 2025 | 37.30 | 37.30 | 36.80 | 37.00 | 37.00 | -0.27% | 22,253 |
| Dec 12, 2025 | 37.35 | 37.50 | 36.85 | 37.10 | 37.10 | 0.27% | 20,293 |
| Dec 11, 2025 | 38.20 | 38.20 | 37.00 | 37.00 | 37.00 | -3.14% | 31,620 |
| Dec 10, 2025 | 37.85 | 41.00 | 37.50 | 38.20 | 38.20 | 1.06% | 133,485 |
| Dec 9, 2025 | 38.25 | 38.25 | 37.40 | 37.80 | 37.80 | -0.53% | 69,677 |
| Dec 8, 2025 | 38.00 | 38.25 | 37.80 | 38.00 | 38.00 | -0.26% | 78,140 |
| Dec 5, 2025 | 37.75 | 38.80 | 37.75 | 38.10 | 38.10 | 0.26% | 43,640 |
| Dec 4, 2025 | 37.20 | 38.35 | 37.20 | 38.00 | 38.00 | 2.70% | 74,340 |
| Dec 3, 2025 | 37.00 | 37.35 | 37.00 | 37.00 | 37.00 | - | 30,068 |
| Dec 2, 2025 | 37.00 | 37.30 | 37.00 | 37.00 | 37.00 | -0.13% | 30,770 |
| Dec 1, 2025 | 37.55 | 37.60 | 37.00 | 37.05 | 37.05 | -1.72% | 27,936 |
| Nov 28, 2025 | 37.05 | 37.70 | 37.05 | 37.70 | 37.70 | 0.80% | 44,827 |
| Nov 27, 2025 | 36.90 | 37.50 | 36.70 | 37.40 | 37.40 | 2.19% | 78,207 |
| Nov 26, 2025 | 35.25 | 37.00 | 35.25 | 36.60 | 36.60 | 3.24% | 49,398 |
| Nov 25, 2025 | 35.30 | 36.00 | 35.05 | 35.45 | 35.45 | 0.71% | 32,253 |
| Nov 24, 2025 | 35.15 | 35.40 | 35.00 | 35.20 | 35.20 | 0.28% | 59,956 |
| Nov 21, 2025 | 35.00 | 37.05 | 34.90 | 35.10 | 35.10 | -0.99% | 108,451 |
| Nov 20, 2025 | 35.50 | 35.80 | 35.00 | 35.45 | 35.45 | 0.42% | 117,082 |
| Nov 19, 2025 | 35.00 | 35.50 | 34.80 | 35.30 | 35.30 | 0.86% | 48,832 |
| Nov 18, 2025 | 34.60 | 35.40 | 34.35 | 35.00 | 35.00 | 0.72% | 52,559 |
| Nov 17, 2025 | 34.40 | 35.10 | 34.05 | 34.75 | 34.75 | 1.02% | 80,314 |
| Nov 14, 2025 | 33.35 | 34.40 | 33.10 | 34.40 | 34.40 | 2.23% | 35,608 |
| Nov 13, 2025 | 33.70 | 34.15 | 33.00 | 33.65 | 33.65 | -1.03% | 40,084 |
| Nov 12, 2025 | 34.00 | 34.20 | 33.75 | 34.00 | 34.00 | 0.44% | 18,094 |
| Nov 11, 2025 | 33.30 | 34.00 | 33.30 | 33.85 | 33.85 | 2.58% | 13,122 |
| Nov 10, 2025 | 33.20 | 33.95 | 33.00 | 33.00 | 33.00 | - | 20,782 |
| Nov 7, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -0.75% | 39,075 |
| Nov 6, 2025 | 33.10 | 33.35 | 32.95 | 33.25 | 33.25 | 0.76% | 31,669 |
| Nov 5, 2025 | 32.90 | 33.50 | 32.90 | 33.00 | 33.00 | - | 36,277 |
| Nov 4, 2025 | 33.70 | 33.75 | 32.90 | 33.00 | 33.00 | -2.65% | 25,133 |
| Nov 3, 2025 | 34.15 | 35.65 | 33.90 | 33.90 | 33.90 | -0.73% | 31,296 |
| Oct 31, 2025 | 34.00 | 34.25 | 33.75 | 34.15 | 34.15 | 0.74% | 25,240 |
| Oct 30, 2025 | 33.30 | 34.10 | 32.95 | 33.90 | 33.90 | 1.50% | 49,093 |
| Oct 29, 2025 | 32.50 | 33.40 | 32.50 | 33.40 | 33.40 | 2.77% | 48,699 |
| Oct 28, 2025 | 32.55 | 32.80 | 32.45 | 32.50 | 32.50 | -0.91% | 26,991 |
| Oct 27, 2025 | 33.05 | 33.10 | 32.60 | 32.80 | 32.80 | -1.20% | 11,653 |
| Oct 24, 2025 | 32.70 | 33.20 | 32.40 | 33.20 | 33.20 | 1.37% | 18,372 |
| Oct 23, 2025 | 33.10 | 33.50 | 32.75 | 32.75 | 32.75 | -0.76% | 17,837 |
| Oct 22, 2025 | 32.55 | 33.00 | 32.55 | 33.00 | 33.00 | 0.76% | 63,458 |
| Oct 21, 2025 | 32.70 | 32.85 | 32.50 | 32.75 | 32.75 | -0.46% | 7,932 |
| Oct 20, 2025 | 32.70 | 33.20 | 32.60 | 32.90 | 32.90 | - | 13,117 |
| Oct 17, 2025 | 32.50 | 33.05 | 32.40 | 32.90 | 32.90 | 0.77% | 11,382 |
| Oct 16, 2025 | 32.70 | 32.80 | 32.50 | 32.65 | 32.65 | -0.91% | 14,334 |
| Oct 15, 2025 | 32.60 | 32.95 | 32.60 | 32.95 | 32.95 | 0.76% | 29,171 |
| Oct 14, 2025 | 32.50 | 32.85 | 32.20 | 32.70 | 32.70 | - | 25,916 |
| Oct 13, 2025 | 32.60 | 33.10 | 32.50 | 32.70 | 32.70 | -0.30% | 20,733 |