Dermapharm Holding SE (ETR:DMP)
Germany · Delayed Price · Currency is EUR 33.25
+0.55 (1.68%)
Sep 19, 2025, 5:35 PM CET
Dermapharm Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 32.90 | 33.50 | 32.90 | 33.25 | 33.25 | 1.68% | 39,107 |
| Sep 18, 2025 | 32.60 | 32.95 | 32.55 | 32.70 | 32.70 | 0.15% | 10,128 |
| Sep 17, 2025 | 32.40 | 32.65 | 32.35 | 32.65 | 32.65 | 0.15% | 17,397 |
| Sep 16, 2025 | 32.85 | 32.85 | 32.45 | 32.60 | 32.60 | -0.15% | 9,535 |
| Sep 15, 2025 | 32.95 | 32.95 | 32.45 | 32.65 | 32.65 | -0.91% | 7,952 |
| Sep 12, 2025 | 32.80 | 33.00 | 32.75 | 32.95 | 32.95 | 0.61% | 8,465 |
| Sep 11, 2025 | 32.85 | 33.15 | 32.75 | 32.75 | 32.75 | -0.91% | 15,855 |
| Sep 10, 2025 | 33.15 | 33.25 | 32.80 | 33.05 | 33.05 | 0.46% | 20,469 |
| Sep 9, 2025 | 33.00 | 33.20 | 32.70 | 32.90 | 32.90 | -0.30% | 13,680 |
| Sep 8, 2025 | 33.40 | 33.40 | 32.80 | 33.00 | 33.00 | - | 17,150 |
| Sep 5, 2025 | 33.30 | 33.30 | 32.70 | 33.00 | 33.00 | - | 10,323 |
| Sep 4, 2025 | 32.90 | 33.30 | 32.85 | 33.00 | 33.00 | - | 12,161 |
| Sep 3, 2025 | 32.80 | 33.35 | 32.80 | 33.00 | 33.00 | 0.76% | 15,394 |
| Sep 2, 2025 | 33.20 | 33.20 | 32.75 | 32.75 | 32.75 | -0.76% | 16,455 |
| Sep 1, 2025 | 33.10 | 33.15 | 32.85 | 33.00 | 33.00 | 0.30% | 8,108 |
| Aug 29, 2025 | 32.90 | 33.80 | 32.85 | 32.90 | 32.90 | -0.30% | 21,865 |
| Aug 28, 2025 | 34.40 | 34.40 | 32.35 | 33.00 | 33.00 | -4.76% | 70,253 |
| Aug 27, 2025 | 34.00 | 35.40 | 33.65 | 34.65 | 34.65 | 1.17% | 35,492 |
| Aug 26, 2025 | 33.35 | 34.25 | 32.80 | 34.25 | 34.25 | 1.93% | 75,648 |
| Aug 25, 2025 | 33.50 | 33.90 | 33.50 | 33.60 | 33.60 | 0.30% | 7,679 |
| Aug 22, 2025 | 33.80 | 33.80 | 33.50 | 33.50 | 33.50 | -0.89% | 17,664 |
| Aug 21, 2025 | 33.70 | 33.90 | 33.50 | 33.80 | 33.80 | -0.29% | 10,626 |
| Aug 20, 2025 | 33.40 | 34.00 | 33.40 | 33.90 | 33.90 | 0.30% | 16,846 |
| Aug 19, 2025 | 33.80 | 34.05 | 33.35 | 33.80 | 33.80 | 0.15% | 29,213 |
| Aug 18, 2025 | 32.90 | 33.75 | 32.60 | 33.75 | 33.75 | 3.21% | 20,589 |
| Aug 15, 2025 | 32.90 | 32.90 | 32.65 | 32.70 | 32.70 | -0.76% | 8,226 |
| Aug 14, 2025 | 32.50 | 33.25 | 32.50 | 32.95 | 32.95 | 1.54% | 12,918 |
| Aug 13, 2025 | 32.25 | 32.70 | 32.25 | 32.45 | 32.45 | 0.15% | 17,580 |
| Aug 12, 2025 | 32.55 | 32.55 | 32.00 | 32.40 | 32.40 | 0.78% | 8,754 |
| Aug 11, 2025 | 32.05 | 32.40 | 32.00 | 32.15 | 32.15 | -0.31% | 10,073 |
| Aug 8, 2025 | 32.45 | 32.65 | 32.00 | 32.25 | 32.25 | - | 13,264 |
| Aug 7, 2025 | 32.45 | 32.50 | 31.75 | 32.25 | 32.25 | 0.31% | 25,597 |
| Aug 6, 2025 | 33.35 | 33.55 | 31.85 | 32.15 | 32.15 | -3.60% | 46,651 |
| Aug 5, 2025 | 33.65 | 33.75 | 33.20 | 33.35 | 33.35 | -0.45% | 14,084 |
| Aug 4, 2025 | 33.25 | 33.70 | 33.15 | 33.50 | 33.50 | 0.90% | 12,903 |
| Aug 1, 2025 | 33.20 | 33.85 | 33.00 | 33.20 | 33.20 | -0.90% | 27,122 |
| Jul 31, 2025 | 34.35 | 34.35 | 33.45 | 33.50 | 33.50 | -2.05% | 10,481 |
| Jul 30, 2025 | 35.25 | 35.25 | 34.20 | 34.20 | 34.20 | -2.98% | 12,208 |
| Jul 29, 2025 | 35.40 | 35.40 | 35.20 | 35.25 | 35.25 | -0.14% | 7,171 |
| Jul 28, 2025 | 35.50 | 35.50 | 35.20 | 35.30 | 35.30 | 0.71% | 6,818 |
| Jul 25, 2025 | 35.00 | 35.50 | 34.80 | 35.05 | 35.05 | -0.71% | 7,762 |
| Jul 24, 2025 | 34.80 | 35.30 | 34.65 | 35.30 | 35.30 | 2.17% | 12,005 |
| Jul 23, 2025 | 33.80 | 34.65 | 33.80 | 34.55 | 34.55 | 1.92% | 16,410 |
| Jul 22, 2025 | 33.85 | 34.00 | 33.70 | 33.90 | 33.90 | -0.44% | 4,742 |
| Jul 21, 2025 | 34.30 | 34.50 | 33.75 | 34.05 | 34.05 | -0.73% | 19,932 |
| Jul 18, 2025 | 34.70 | 34.80 | 34.20 | 34.30 | 34.30 | -0.87% | 9,231 |
| Jul 17, 2025 | 34.80 | 34.85 | 34.50 | 34.60 | 34.60 | 0.14% | 4,957 |
| Jul 16, 2025 | 34.65 | 34.95 | 34.40 | 34.55 | 34.55 | - | 10,308 |
| Jul 15, 2025 | 34.75 | 35.00 | 34.55 | 34.55 | 34.55 | 0.29% | 22,899 |
| Jul 14, 2025 | 34.10 | 34.50 | 34.05 | 34.45 | 34.45 | 0.58% | 13,196 |