Skip to main content
DEMIRE Deutsche Mittelstand Real Estate AG (ETR:DMRE)
Germany flag Germany · Delayed Price · Currency is EUR
0.535
-0.005 (-0.93%)
Mar 6, 2026, 5:35 PM CET

ETR:DMRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.520.540.510.540.54-0.93%368
Mar 5, 20260.560.560.520.540.541.89%305
Mar 4, 20260.500.590.500.530.5315.22%7,516
Mar 3, 20260.450.490.430.460.46-6.88%3,195
Mar 2, 20260.520.520.490.490.490.82%3
Feb 27, 20260.450.520.420.490.492.94%5,712
Feb 26, 20260.490.500.450.480.482.15%759
Feb 25, 20260.480.480.450.470.476.88%787
Feb 24, 20260.480.480.410.440.44-10.29%6,710
Feb 23, 20260.540.540.470.490.49-5.63%1,354
Feb 20, 20260.510.530.490.520.528.19%2,577
Feb 19, 20260.480.480.480.480.48-4.03%500
Feb 18, 20260.520.520.470.500.502.06%3,914
Feb 17, 20260.510.510.470.490.49-8.30%17,627
Feb 16, 20260.510.530.510.530.530.95%30
Feb 13, 20260.500.550.500.530.53-58
Feb 12, 20260.500.550.500.530.538.02%2,184
Feb 11, 20260.490.490.480.490.491.25%4,402
Feb 10, 20260.490.490.470.480.48-2.04%7,159
Feb 9, 20260.480.490.450.490.49-2.00%2,140
Feb 6, 20260.560.560.500.500.50-12.28%19,214
Feb 5, 20260.570.610.560.570.573.64%3,101
Feb 4, 20260.520.570.520.550.5510.00%5,554
Feb 3, 20260.490.540.490.500.5010.62%556
Feb 2, 20260.620.620.450.450.45-20.70%2,728
Jan 30, 20260.640.640.550.570.57-3.39%499
Jan 29, 20260.530.590.530.590.5913.46%107
Jan 28, 20260.590.590.520.520.52-6.31%6,263
Jan 27, 20260.570.600.470.560.569.90%606
Jan 26, 20260.460.550.460.510.51-3.81%1,601
Jan 23, 20260.510.580.460.530.530.96%9,285
Jan 22, 20260.590.590.520.520.52-5.45%311
Jan 21, 20260.530.560.520.550.55-6.78%1,213
Jan 20, 20260.630.630.510.590.59-6.35%30,006
Jan 19, 20260.700.750.630.630.63-2.33%24,450
Jan 16, 20260.680.690.650.650.654.03%3,833
Jan 15, 20260.600.700.590.620.623.33%16,313
Jan 14, 20260.640.700.540.600.60-9.09%21,110
Jan 13, 20260.640.700.560.660.664.76%17,185
Jan 12, 20260.500.630.500.630.6330.71%40,707
Jan 9, 20260.500.500.480.480.483.43%521
Jan 8, 20260.410.500.410.470.479.39%1,634
Jan 7, 20260.430.430.430.430.431.91%19
Jan 6, 20260.450.450.390.420.42-412
Jan 5, 20260.450.450.420.420.422.96%24
Jan 2, 20260.410.410.410.410.413.05%-
Dec 30, 20250.360.390.360.390.39-0.51%114
Dec 29, 20250.360.430.360.400.40-1.00%453
Dec 23, 20250.420.420.370.400.40-9.50%2,621
Dec 19, 20250.410.440.410.440.444.74%989
Dec 18, 20250.420.420.420.420.42-2.31%5,000
Dec 17, 20250.410.440.410.430.435.37%2,530
Dec 16, 20250.390.410.350.410.41-3.30%17,692
Dec 15, 20250.380.420.380.420.42-3.20%2,657
Dec 12, 20250.410.440.410.440.44-2.23%268
Dec 11, 20250.500.500.430.450.45-8.20%4,953
Dec 10, 20250.450.490.450.490.4916.19%5,720
Dec 9, 20250.420.450.410.420.42-1.87%756
Dec 8, 20250.460.520.430.430.43-3.60%3,684
Dec 5, 20250.500.550.440.440.44-6.33%28,857
Dec 4, 20250.410.500.410.470.479.72%12,729
Dec 3, 20250.470.470.410.430.43-2.70%66
Dec 2, 20250.490.490.440.440.44-2.20%1,043
Dec 1, 20250.420.450.420.450.452.25%464
Nov 28, 20250.440.440.440.440.44-0.45%149
Nov 27, 20250.450.450.450.450.45-3.46%-
Nov 26, 20250.450.540.450.460.4612.14%6,179
Nov 25, 20250.410.410.410.410.41-1.44%-
Nov 24, 20250.450.450.420.420.421.46%129
Nov 21, 20250.430.430.410.410.41-5.50%2,000
Nov 20, 20250.420.440.420.440.44-1,621
Nov 19, 20250.460.470.420.440.441.40%474
Nov 18, 20250.430.430.430.430.43-2.27%-
Nov 17, 20250.450.450.420.440.440.92%525
Nov 14, 20250.440.440.440.440.442.35%-
Nov 13, 20250.440.440.400.430.430.47%1,750
Nov 12, 20250.420.420.420.420.42-2.30%-
Nov 11, 20250.460.460.400.430.43-5.65%2,142
Nov 10, 20250.450.460.400.460.465.50%320
Nov 7, 20250.440.450.400.440.44-6.44%5,243
Nov 6, 20250.450.500.450.470.47-0.43%1,087
Nov 5, 20250.470.470.470.470.47--
Nov 4, 20250.460.470.460.470.47-5.65%6,743
Nov 3, 20250.500.500.500.500.50-2.75%-
Oct 31, 20250.490.510.490.510.51-3,575
Oct 30, 20250.510.510.500.510.51-1.92%3,619
Oct 29, 20250.520.520.520.520.52-0.95%-
Oct 28, 20250.550.550.530.530.531.94%15,000
Oct 27, 20250.550.550.520.520.52-1.90%87
Oct 24, 20250.500.530.500.530.53-1,525
Oct 23, 20250.530.530.530.530.532.94%-
Oct 22, 20250.510.510.510.510.51-2.86%-
Oct 21, 20250.530.530.530.530.53--
Oct 20, 20250.490.550.490.530.531.94%6,525
Oct 17, 20250.610.610.520.520.52-9.65%2,339
Oct 16, 20250.610.610.570.570.57-1.72%231
Oct 15, 20250.550.610.550.580.58-1.69%97
Oct 14, 20250.580.590.580.590.59-0.84%61
Oct 13, 20250.520.610.520.600.6010.19%9,973
Oct 10, 20250.590.590.540.540.54-6.09%1,572