Dermapharm Holding SE (ETR:DMP)
Germany
· Delayed Price · Currency is EUR 45.75
+0.30 (0.66%)
Apr 28, 2026, 5:35 PM CET
Dermapharm Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.85 | 45.85 | 44.85 | 45.75 | 45.75 | 0.66% | 19,619 |
| Apr 27, 2026 | 46.00 | 46.30 | 45.45 | 45.45 | 45.45 | -0.55% | 21,195 |
| Apr 24, 2026 | 46.00 | 46.00 | 45.50 | 45.70 | 45.70 | -0.65% | 16,928 |
| Apr 23, 2026 | 46.25 | 46.25 | 45.50 | 46.00 | 46.00 | 0.55% | 13,222 |
| Apr 22, 2026 | 46.50 | 46.50 | 45.60 | 45.75 | 45.75 | -0.33% | 21,678 |
| Apr 21, 2026 | 45.35 | 46.45 | 45.35 | 45.90 | 45.90 | 0.55% | 16,818 |
| Apr 20, 2026 | 46.20 | 46.25 | 45.65 | 45.65 | 45.65 | -1.19% | 9,556 |
| Apr 17, 2026 | 45.90 | 46.40 | 45.40 | 46.20 | 46.20 | 1.20% | 13,255 |
| Apr 16, 2026 | 45.85 | 46.00 | 45.25 | 45.65 | 45.65 | 0.33% | 13,327 |
| Apr 15, 2026 | 45.60 | 45.90 | 45.00 | 45.50 | 45.50 | 0.11% | 22,155 |
| Apr 14, 2026 | 44.70 | 46.00 | 44.30 | 45.45 | 45.45 | 1.00% | 24,566 |
| Apr 13, 2026 | 43.65 | 45.00 | 43.60 | 45.00 | 45.00 | 2.39% | 17,813 |
| Apr 10, 2026 | 43.10 | 44.00 | 43.10 | 43.95 | 43.95 | 2.09% | 14,478 |
| Apr 9, 2026 | 41.75 | 43.10 | 41.75 | 43.05 | 43.05 | 2.87% | 35,079 |
| Apr 8, 2026 | 43.05 | 44.00 | 41.85 | 41.85 | 41.85 | -2.90% | 35,039 |
| Apr 7, 2026 | 46.95 | 47.05 | 42.65 | 43.10 | 43.10 | -8.78% | 63,748 |
| Apr 2, 2026 | 44.75 | 47.25 | 44.75 | 47.25 | 47.25 | 1.72% | 67,017 |
| Apr 1, 2026 | 42.20 | 46.50 | 42.10 | 46.45 | 46.45 | 9.81% | 60,486 |
| Mar 31, 2026 | 43.60 | 43.60 | 41.80 | 42.30 | 42.30 | -3.64% | 25,075 |
| Mar 30, 2026 | 43.00 | 44.20 | 42.00 | 43.90 | 43.90 | 3.54% | 31,331 |
| Mar 27, 2026 | 43.80 | 44.10 | 41.00 | 42.40 | 42.40 | -4.72% | 84,779 |
| Mar 26, 2026 | 43.00 | 44.50 | 42.60 | 44.50 | 44.50 | 4.34% | 36,602 |
| Mar 25, 2026 | 41.70 | 43.00 | 41.65 | 42.65 | 42.65 | 2.03% | 25,090 |
| Mar 24, 2026 | 40.70 | 41.90 | 40.70 | 41.80 | 41.80 | 1.09% | 14,379 |
| Mar 23, 2026 | 40.50 | 41.85 | 40.25 | 41.35 | 41.35 | 1.10% | 59,778 |
| Mar 20, 2026 | 41.20 | 41.40 | 40.90 | 40.90 | 40.90 | -0.73% | 34,527 |
| Mar 19, 2026 | 41.00 | 41.45 | 41.00 | 41.20 | 41.20 | 0.24% | 27,334 |
| Mar 18, 2026 | 41.55 | 41.60 | 40.95 | 41.10 | 41.10 | -0.72% | 19,429 |
| Mar 17, 2026 | 41.25 | 41.60 | 41.10 | 41.40 | 41.40 | 0.98% | 21,230 |
| Mar 16, 2026 | 40.75 | 41.20 | 40.65 | 41.00 | 41.00 | 0.37% | 38,241 |
| Mar 13, 2026 | 40.75 | 41.05 | 40.60 | 40.85 | 40.85 | 0.25% | 24,140 |
| Mar 12, 2026 | 40.50 | 41.30 | 40.50 | 40.75 | 40.75 | 0.62% | 32,503 |
| Mar 11, 2026 | 41.40 | 41.50 | 40.30 | 40.50 | 40.50 | -2.17% | 59,299 |
| Mar 10, 2026 | 38.80 | 41.90 | 38.40 | 41.40 | 41.40 | 8.52% | 187,891 |
| Mar 9, 2026 | 38.40 | 38.55 | 37.55 | 38.15 | 38.15 | -0.65% | 46,046 |
| 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 |