Dermapharm Holding SE (ETR:DMP)
Germany · Delayed Price · Currency is EUR 40.30
+0.25 (0.62%)
Aug 19, 2026, 5:35 PM CET
Dermapharm Holding SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 39.95 | 40.40 | 39.45 | 40.30 | 40.30 | 0.62% | 32,062 |
| Aug 18, 2026 | 39.95 | 40.50 | 39.35 | 40.05 | 40.05 | 0.50% | 44,759 |
| Aug 17, 2026 | 39.60 | 39.85 | 39.40 | 39.85 | 39.85 | 0.63% | 12,608 |
| Aug 14, 2026 | 39.85 | 39.85 | 38.95 | 39.60 | 39.60 | -0.88% | 25,502 |
| Aug 13, 2026 | 40.00 | 40.35 | 39.70 | 39.95 | 39.95 | -0.25% | 19,957 |
| Aug 12, 2026 | 40.10 | 40.45 | 39.90 | 40.05 | 40.05 | 0.75% | 31,270 |
| Aug 11, 2026 | 40.70 | 40.75 | 39.70 | 39.75 | 39.75 | -1.85% | 29,609 |
| Aug 10, 2026 | 40.50 | 41.35 | 40.30 | 40.50 | 40.50 | - | 31,311 |
| Aug 7, 2026 | 40.95 | 41.55 | 40.40 | 40.50 | 40.50 | -0.86% | 10,261 |
| Aug 6, 2026 | 40.65 | 41.30 | 40.65 | 40.85 | 40.85 | -0.73% | 6,702 |
| Aug 5, 2026 | 41.50 | 42.25 | 41.00 | 41.15 | 41.15 | -0.60% | 20,309 |
| Aug 4, 2026 | 41.00 | 41.85 | 40.90 | 41.40 | 41.40 | 0.98% | 11,649 |
| Aug 3, 2026 | 40.95 | 41.35 | 40.80 | 41.00 | 41.00 | - | 11,011 |
| Jul 31, 2026 | 42.10 | 42.15 | 40.85 | 41.00 | 41.00 | -1.91% | 26,557 |
| Jul 30, 2026 | 42.70 | 42.75 | 41.60 | 41.80 | 41.80 | -2.45% | 19,427 |
| Jul 29, 2026 | 41.80 | 43.30 | 41.80 | 42.85 | 42.85 | 2.63% | 14,146 |
| Jul 28, 2026 | 40.65 | 41.90 | 40.65 | 41.75 | 41.75 | 2.45% | 23,019 |
| Jul 27, 2026 | 40.60 | 41.35 | 40.15 | 40.75 | 40.75 | 1.12% | 31,898 |
| Jul 24, 2026 | 40.30 | 40.60 | 39.95 | 40.30 | 40.30 | -0.12% | 16,423 |
| Jul 23, 2026 | 40.10 | 41.10 | 40.00 | 40.35 | 40.35 | 0.12% | 17,122 |
| Jul 22, 2026 | 41.55 | 41.70 | 40.15 | 40.30 | 40.30 | -3.13% | 23,143 |
| Jul 21, 2026 | 42.10 | 42.55 | 41.45 | 41.60 | 41.60 | -1.42% | 19,188 |
| Jul 20, 2026 | 42.45 | 43.50 | 42.10 | 42.20 | 42.20 | -2.31% | 19,474 |
| Jul 17, 2026 | 40.60 | 43.55 | 40.10 | 43.20 | 43.20 | -1.03% | 58,811 |
| Jul 16, 2026 | 43.90 | 43.95 | 43.35 | 43.65 | 43.65 | 0.34% | 13,544 |
| Jul 15, 2026 | 43.80 | 44.45 | 42.65 | 43.50 | 43.50 | 0.46% | 28,224 |
| Jul 14, 2026 | 44.10 | 44.25 | 42.55 | 43.30 | 43.30 | -2.91% | 41,900 |
| Jul 13, 2026 | 45.50 | 45.75 | 44.55 | 44.60 | 44.60 | -1.98% | 10,462 |
| Jul 10, 2026 | 45.80 | 46.65 | 45.50 | 45.50 | 45.50 | -0.11% | 38,550 |
| Jul 9, 2026 | 46.45 | 46.65 | 45.50 | 45.55 | 45.55 | -2.46% | 13,427 |
| Jul 8, 2026 | 47.45 | 47.45 | 46.70 | 46.70 | 46.70 | -0.64% | 5,957 |
| Jul 7, 2026 | 47.10 | 47.60 | 46.65 | 47.00 | 47.00 | 0.97% | 12,019 |
| Jul 6, 2026 | 47.35 | 47.35 | 46.50 | 46.55 | 46.55 | -1.90% | 4,112 |
| Jul 3, 2026 | 46.80 | 47.65 | 46.80 | 47.45 | 47.45 | 1.06% | 11,117 |
| Jul 2, 2026 | 46.00 | 47.15 | 45.55 | 46.95 | 46.95 | 2.07% | 7,857 |
| Jul 1, 2026 | 47.35 | 47.35 | 46.00 | 46.00 | 46.00 | -2.44% | 8,978 |
| Jun 30, 2026 | 47.00 | 48.10 | 47.00 | 47.15 | 47.15 | 0.32% | 11,806 |
| Jun 29, 2026 | 47.20 | 47.50 | 46.75 | 47.00 | 47.00 | 0.60% | 20,477 |
| Jun 26, 2026 | 46.85 | 48.00 | 46.25 | 47.60 | 46.72 | 2.26% | 11,290 |
| Jun 25, 2026 | 47.35 | 47.35 | 45.85 | 46.55 | 45.69 | -0.85% | 12,701 |
| Jun 24, 2026 | 46.65 | 46.95 | 46.20 | 46.95 | 46.08 | 0.86% | 11,194 |
| Jun 23, 2026 | 46.30 | 47.10 | 46.25 | 46.55 | 45.69 | - | 10,925 |
| Jun 22, 2026 | 46.35 | 47.00 | 45.85 | 46.55 | 45.69 | - | 19,316 |
| Jun 19, 2026 | 48.00 | 48.00 | 46.55 | 46.55 | 45.69 | -2.00% | 185,678 |
| Jun 18, 2026 | 48.10 | 48.10 | 47.10 | 47.50 | 46.62 | -1.14% | 19,698 |
| Jun 17, 2026 | 48.50 | 48.50 | 47.60 | 48.05 | 47.16 | -0.21% | 13,680 |
| Jun 16, 2026 | 48.40 | 48.40 | 47.35 | 48.15 | 47.26 | 0.42% | 12,051 |
| Jun 15, 2026 | 49.10 | 49.10 | 47.60 | 47.95 | 47.06 | -1.44% | 10,762 |
| Jun 12, 2026 | 47.70 | 48.70 | 47.70 | 48.65 | 47.75 | 1.46% | 13,881 |
| Jun 11, 2026 | 46.45 | 47.95 | 46.45 | 47.95 | 47.06 | 3.01% | 7,090 |