Skip to main content
DEMIRE Deutsche Mittelstand Real Estate AG (FRA:DMRE)
Germany flag Germany · Delayed Price · Currency is EUR
0.474
+0.042 (9.72%)
Last updated: Dec 4, 2025, 5:35 PM CET

FRA:DMRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.410.410.410.410.41-1.44%-
Dec 3, 20250.420.420.420.420.42-0.95%-
Dec 2, 20250.420.420.420.420.42-0.94%-
Dec 1, 20250.420.420.420.420.424.43%-
Nov 28, 20250.410.410.410.410.41-14.35%-
Nov 27, 20250.430.470.430.470.4727.42%100
Nov 26, 20250.370.370.370.370.37-6.06%-
Nov 25, 20250.400.400.400.400.40-2.94%-
Nov 24, 20250.410.410.410.410.41--
Nov 21, 20250.410.410.410.410.411.49%-
Nov 20, 20250.400.400.400.400.40-3.37%-
Nov 19, 20250.420.420.420.420.420.97%-
Nov 18, 20250.410.410.410.410.41-6.79%-
Nov 17, 20250.400.440.400.440.449.41%30,150
Nov 14, 20250.400.400.400.400.40-4.27%-
Nov 13, 20250.420.420.420.420.422.93%-
Nov 12, 20250.410.410.410.410.41-5.53%-
Nov 11, 20250.430.430.430.430.43-5.65%-
Nov 10, 20250.410.460.410.460.466.98%2,000
Nov 7, 20250.450.450.430.430.43-3.59%50,000
Nov 6, 20250.450.450.450.450.452.29%-
Nov 5, 20250.440.440.440.440.44-1.36%-
Nov 4, 20250.440.440.440.440.44-7.92%-
Nov 3, 20250.480.480.480.480.48-0.83%-
Oct 31, 20250.480.480.480.480.48--
Oct 30, 20250.480.480.480.480.48-2.81%-
Oct 29, 20250.500.500.500.500.500.81%-
Oct 28, 20250.490.490.490.490.499.29%-
Oct 27, 20250.450.450.450.450.45-8.50%-
Oct 24, 20250.490.490.490.490.49-0.40%-
Oct 23, 20250.500.500.500.500.500.40%-
Oct 22, 20250.490.490.490.490.49-0.80%-
Oct 21, 20250.500.500.500.500.502.89%-
Oct 20, 20250.480.480.480.480.48-11.19%-
Oct 17, 20250.550.550.550.550.55-1.80%-
Oct 16, 20250.560.560.560.560.56-2.63%-
Oct 15, 20250.570.570.570.570.57-1.72%-
Oct 14, 20250.580.580.580.580.58-1.69%-
Oct 13, 20250.520.590.520.590.596.31%2,900
Oct 10, 20250.560.560.560.560.5612.35%-
Oct 9, 20250.490.490.490.490.49-9.36%-
Oct 8, 20250.550.550.550.550.55-0.91%-
Oct 7, 20250.500.550.500.550.55-1.79%5,600
Oct 6, 20250.560.560.560.560.560.90%-
Oct 3, 20250.460.560.460.560.5611.00%5,500
Oct 2, 20250.540.540.500.500.50-13.79%2,000
Oct 1, 20250.580.580.580.580.582.65%-
Sep 30, 20250.570.570.570.570.570.89%-
Sep 29, 20250.560.560.560.560.56-0.88%-
Sep 26, 20250.570.570.570.570.57--
Sep 25, 20250.570.570.570.570.57-0.88%-
Sep 24, 20250.570.570.570.570.571.79%-
Sep 23, 20250.560.560.560.560.56-0.88%-
Sep 22, 20250.570.570.570.570.57-0.88%-
Sep 19, 20250.570.570.570.570.570.88%1,600
Sep 18, 20250.570.570.570.570.57-5.04%-
Sep 17, 20250.590.600.590.600.603.48%2,000
Sep 16, 20250.580.580.580.580.58-4.17%-
Sep 15, 20250.590.600.590.600.60-1.64%5,000
Sep 12, 20250.610.610.610.610.61-4.69%-
Sep 11, 20250.640.640.640.640.640.79%1,500
Sep 10, 20250.640.640.640.640.640.79%-
Sep 9, 20250.630.630.630.630.632.44%-
Sep 8, 20250.620.620.620.620.62-2.38%-
Sep 5, 20250.630.630.630.630.63--
Sep 4, 20250.630.630.630.630.63--
Sep 3, 20250.630.630.630.630.63-7.35%-
Sep 2, 20250.650.680.650.680.684.62%3,100
Sep 1, 20250.650.650.650.650.652.36%-
Aug 29, 20250.640.640.640.640.64-2.31%-
Aug 28, 20250.650.650.650.650.651.56%-
Aug 27, 20250.640.640.640.640.64-2.29%-
Aug 26, 20250.660.660.660.660.663.15%-
Aug 25, 20250.640.640.640.640.641.60%-
Aug 22, 20250.630.630.630.630.63-1.57%-
Aug 21, 20250.640.640.640.640.64-0.78%-
Aug 20, 20250.640.640.640.640.64--
Aug 19, 20250.640.640.640.640.64-1.54%-
Aug 18, 20250.650.650.650.650.652.36%-
Aug 15, 20250.640.640.640.640.64-3.79%-
Aug 14, 20250.660.660.660.660.66-0.75%-
Aug 13, 20250.670.670.670.670.670.76%-
Aug 12, 20250.660.660.660.660.66-7.04%-
Aug 11, 20250.710.710.710.710.711.43%-
Aug 8, 20250.670.700.670.700.70-1,000
Aug 7, 20250.630.700.630.700.700.72%1,000
Aug 6, 20250.650.700.650.700.7017.80%560
Aug 5, 20250.590.590.590.590.59-4.84%-
Aug 4, 20250.620.620.620.620.62-3.13%-
Aug 1, 20250.640.640.640.640.641.59%-
Jul 31, 20250.630.630.630.630.63-9.35%-
Jul 30, 20250.700.700.700.700.702.96%-
Jul 29, 20250.680.680.680.680.68-0.74%-
Jul 28, 20250.690.690.680.680.68-800
Jul 25, 20250.680.680.680.680.68-2.16%-
Jul 24, 20250.700.700.700.700.70-1.42%-
Jul 23, 20250.710.710.710.710.713.68%-
Jul 22, 20250.680.680.680.680.68-4.23%-
Jul 21, 20250.710.710.710.710.710.71%-
Jul 18, 20250.710.710.710.710.711.44%-