Dermapharm Holding SE (ETR:DMP)
Germany · Delayed Price · Currency is EUR 48.75
-0.35 (-0.71%)
May 29, 2026, 5:35 PM CET
Dermapharm Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 49.35 | 49.65 | 48.90 | 49.20 | - | 0.20% | 4,083 |
| May 28, 2026 | 48.85 | 49.20 | 47.95 | 49.10 | 49.10 | 0.92% | 10,390 |
| May 27, 2026 | 48.05 | 48.95 | 48.00 | 48.65 | 48.65 | 1.25% | 10,774 |
| May 26, 2026 | 48.25 | 48.45 | 47.85 | 48.05 | 48.05 | -1.33% | 8,148 |
| May 25, 2026 | 49.65 | 49.65 | 48.20 | 48.70 | 48.70 | -1.42% | 8,392 |
| May 22, 2026 | 48.70 | 49.65 | 48.70 | 49.40 | 49.40 | 0.30% | 5,259 |
| May 21, 2026 | 48.95 | 49.45 | 48.80 | 49.25 | 49.25 | 0.41% | 14,810 |
| May 20, 2026 | 48.55 | 49.90 | 48.35 | 49.05 | 49.05 | 1.13% | 12,565 |
| May 19, 2026 | 50.60 | 50.60 | 47.90 | 48.50 | 48.50 | -2.41% | 13,936 |
| May 18, 2026 | 51.10 | 51.90 | 49.70 | 49.70 | 49.70 | -4.05% | 20,486 |
| May 15, 2026 | 50.00 | 51.80 | 49.75 | 51.80 | 51.80 | 2.57% | 28,929 |
| May 14, 2026 | 46.50 | 51.20 | 46.50 | 50.50 | 50.50 | 7.68% | 49,976 |
| May 13, 2026 | 46.00 | 47.00 | 46.00 | 46.90 | 46.90 | 1.30% | 21,131 |
| May 12, 2026 | 47.25 | 47.25 | 46.05 | 46.30 | 46.30 | -0.96% | 11,579 |
| May 11, 2026 | 46.10 | 46.75 | 46.00 | 46.75 | 46.75 | 1.19% | 13,415 |
| May 8, 2026 | 47.15 | 47.15 | 46.10 | 46.20 | 46.20 | - | 11,570 |
| May 7, 2026 | 47.50 | 47.50 | 46.00 | 46.20 | 46.20 | -1.60% | 14,778 |
| May 6, 2026 | 47.50 | 47.80 | 46.40 | 46.95 | 46.95 | 0.11% | 19,888 |
| May 5, 2026 | 46.20 | 47.10 | 46.20 | 46.90 | 46.90 | 1.96% | 9,140 |
| May 4, 2026 | 46.70 | 46.90 | 45.65 | 46.00 | 46.00 | -0.76% | 16,243 |
| Apr 30, 2026 | 45.95 | 46.70 | 45.95 | 46.35 | 46.35 | 0.65% | 16,413 |
| Apr 29, 2026 | 45.35 | 46.95 | 45.35 | 46.05 | 46.05 | 0.66% | 25,046 |
| Apr 28, 2026 | 45.85 | 45.85 | 44.85 | 45.75 | 45.75 | 0.66% | 19,619 |
| Apr 27, 2026 | 46.00 | 46.30 | 45.45 | 45.45 | 45.45 | -0.55% | 21,195 |
| Apr 24, 2026 | 46.00 | 46.00 | 45.50 | 45.70 | 45.70 | -0.65% | 16,928 |
| Apr 23, 2026 | 46.25 | 46.25 | 45.50 | 46.00 | 46.00 | 0.55% | 13,222 |
| Apr 22, 2026 | 46.50 | 46.50 | 45.60 | 45.75 | 45.75 | -0.33% | 21,678 |
| Apr 21, 2026 | 45.35 | 46.45 | 45.35 | 45.90 | 45.90 | 0.55% | 16,818 |
| Apr 20, 2026 | 46.20 | 46.25 | 45.65 | 45.65 | 45.65 | -1.19% | 9,556 |
| Apr 17, 2026 | 45.90 | 46.40 | 45.40 | 46.20 | 46.20 | 1.20% | 13,255 |
| Apr 16, 2026 | 45.85 | 46.00 | 45.25 | 45.65 | 45.65 | 0.33% | 13,327 |
| Apr 15, 2026 | 45.60 | 45.90 | 45.00 | 45.50 | 45.50 | 0.11% | 22,155 |
| Apr 14, 2026 | 44.70 | 46.00 | 44.30 | 45.45 | 45.45 | 1.00% | 24,566 |
| Apr 13, 2026 | 43.65 | 45.00 | 43.60 | 45.00 | 45.00 | 2.39% | 17,813 |
| Apr 10, 2026 | 43.10 | 44.00 | 43.10 | 43.95 | 43.95 | 2.09% | 14,478 |
| Apr 9, 2026 | 41.75 | 43.10 | 41.75 | 43.05 | 43.05 | 2.87% | 35,079 |
| Apr 8, 2026 | 43.05 | 44.00 | 41.85 | 41.85 | 41.85 | -2.90% | 35,039 |
| Apr 7, 2026 | 46.95 | 47.05 | 42.65 | 43.10 | 43.10 | -8.78% | 63,748 |
| Apr 2, 2026 | 44.75 | 47.25 | 44.75 | 47.25 | 47.25 | 1.72% | 67,017 |
| Apr 1, 2026 | 42.20 | 46.50 | 42.10 | 46.45 | 46.45 | 9.81% | 60,506 |
| Mar 31, 2026 | 43.60 | 43.60 | 41.80 | 42.30 | 42.30 | -3.64% | 25,075 |
| Mar 30, 2026 | 43.00 | 44.20 | 42.00 | 43.90 | 43.90 | 3.54% | 31,331 |
| Mar 27, 2026 | 43.80 | 44.10 | 41.00 | 42.40 | 42.40 | -4.72% | 84,779 |
| Mar 26, 2026 | 43.00 | 44.50 | 42.60 | 44.50 | 44.50 | 4.34% | 36,602 |
| Mar 25, 2026 | 41.70 | 43.00 | 41.65 | 42.65 | 42.65 | 2.03% | 25,090 |
| Mar 24, 2026 | 40.70 | 41.90 | 40.70 | 41.80 | 41.80 | 1.09% | 14,379 |
| Mar 23, 2026 | 40.50 | 41.85 | 40.25 | 41.35 | 41.35 | 1.10% | 59,778 |
| Mar 20, 2026 | 41.20 | 41.40 | 40.90 | 40.90 | 40.90 | -0.73% | 34,527 |
| Mar 19, 2026 | 41.00 | 41.45 | 41.00 | 41.20 | 41.20 | 0.24% | 27,334 |
| Mar 18, 2026 | 41.55 | 41.60 | 40.95 | 41.10 | 41.10 | -0.72% | 19,429 |