Skip to main content
DEMIRE Deutsche Mittelstand Real Estate AG (ETR:DMRE)
Germany flag Germany · Delayed Price · Currency is EUR
0.400
-0.016 (-3.85%)
Apr 29, 2026, 9:46 AM CET

ETR:DMRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.410.440.410.420.42-1.89%4,050
Apr 27, 20260.420.420.410.420.42-1.40%479
Apr 24, 20260.440.440.420.430.43-1.38%166
Apr 23, 20260.440.440.420.440.441.40%182
Apr 22, 20260.440.440.420.430.432.38%295
Apr 21, 20260.440.440.400.420.42-2.33%48
Apr 20, 20260.440.440.400.430.431.42%408
Apr 17, 20260.430.440.400.420.420.47%2,204
Apr 16, 20260.430.440.400.420.421.93%3,229
Apr 15, 20260.440.440.390.410.41-1.43%2,432
Apr 14, 20260.440.440.420.420.42-6.67%3,047
Apr 13, 20260.440.450.440.450.45-3.43%167
Apr 10, 20260.490.490.440.470.47-2.10%106
Apr 9, 20260.500.500.450.480.48-2.06%205
Apr 8, 20260.440.490.440.490.49-140
Apr 7, 20260.510.510.460.490.49-2,058
Apr 2, 20260.480.490.470.490.49-2.80%927
Apr 1, 20260.530.530.480.500.503.73%328
Mar 31, 20260.450.510.450.480.484.33%125
Mar 30, 20260.510.510.420.460.460.43%79
Mar 27, 20260.420.510.420.460.46-368
Mar 26, 20260.500.500.420.460.461.32%179
Mar 25, 20260.520.520.450.450.45-14.34%9,419
Mar 24, 20260.600.610.530.530.53-15.87%7,729
Mar 23, 20260.500.630.480.630.6328.57%2,525
Mar 20, 20260.530.530.480.490.49-2.97%1,178
Mar 19, 20260.440.510.420.510.513.06%4,806
Mar 18, 20260.510.510.490.490.49-3.92%552
Mar 17, 20260.490.510.490.510.51-0.97%49
Mar 16, 20260.530.530.500.520.52-85
Mar 13, 20260.530.530.500.520.52-1.90%626
Mar 12, 20260.510.530.510.530.53-1.87%690
Mar 11, 20260.520.540.510.540.541.90%4,528
Mar 10, 20260.540.540.520.530.530.96%235
Mar 9, 20260.510.560.510.520.52-2.80%2,004
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