Dermapharm Holding SE (ETR:DMP)
Germany · Delayed Price · Currency is EUR 34.90
+0.65 (1.90%)
Aug 27, 2025, 4:20 PM CET
Dermapharm Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 34.75 | 34.75 | 34.05 | 34.25 | 34.25 | -2.14% | 31,697 |
| Jul 10, 2025 | 35.05 | 35.30 | 34.90 | 35.00 | 35.00 | -0.14% | 12,734 |
| Jul 9, 2025 | 34.90 | 35.20 | 34.90 | 35.05 | 35.05 | -0.28% | 15,850 |
| Jul 8, 2025 | 35.00 | 35.30 | 34.90 | 35.15 | 35.15 | 0.29% | 16,170 |
| Jul 7, 2025 | 35.00 | 35.30 | 34.80 | 35.05 | 35.05 | -0.43% | 12,891 |
| Jul 4, 2025 | 34.95 | 35.30 | 34.80 | 35.20 | 35.20 | -0.14% | 19,828 |
| Jul 3, 2025 | 34.85 | 35.35 | 34.85 | 35.25 | 35.25 | 0.71% | 14,107 |
| Jul 2, 2025 | 35.05 | 35.25 | 34.85 | 35.00 | 35.00 | -0.28% | 16,613 |
| Jul 1, 2025 | 34.70 | 35.10 | 34.40 | 35.10 | 35.10 | 1.15% | 27,138 |
| Jun 30, 2025 | 34.70 | 35.05 | 34.50 | 34.70 | 34.70 | -0.14% | 43,823 |
| Jun 27, 2025 | 34.50 | 35.00 | 34.30 | 34.75 | 34.75 | - | 31,033 |
| Jun 26, 2025 | 34.60 | 35.10 | 34.60 | 34.75 | 33.85 | 0.43% | 23,106 |
| Jun 25, 2025 | 34.05 | 34.65 | 33.95 | 34.60 | 33.70 | 1.62% | 22,214 |
| Jun 24, 2025 | 33.75 | 34.20 | 33.55 | 34.05 | 33.17 | 0.89% | 27,207 |
| Jun 23, 2025 | 33.55 | 33.85 | 33.35 | 33.75 | 32.88 | - | 17,663 |
| Jun 20, 2025 | 34.70 | 34.85 | 33.75 | 33.75 | 32.88 | -2.46% | 131,322 |
| Jun 19, 2025 | 34.45 | 34.90 | 34.25 | 34.60 | 33.70 | -0.29% | 9,842 |
| Jun 18, 2025 | 35.00 | 35.00 | 34.40 | 34.70 | 33.80 | -1.00% | 14,342 |