Dermapharm Holding SE (ETR:DMP)
Germany · Delayed Price · Currency is EUR 46.15
-0.55 (-1.18%)
Jul 9, 2026, 11:41 AM CET
Dermapharm Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 46.45 | 46.65 | 45.85 | 46.25 | - | -0.96% | 6,294 |
| 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 |
| Jun 10, 2026 | 46.20 | 46.85 | 46.15 | 46.55 | 45.69 | 0.54% | 8,176 |
| Jun 9, 2026 | 47.00 | 47.05 | 46.20 | 46.30 | 45.44 | -1.49% | 12,477 |
| Jun 8, 2026 | 47.35 | 47.45 | 46.70 | 47.00 | 46.13 | -1.16% | 10,523 |
| Jun 5, 2026 | 48.10 | 48.20 | 47.30 | 47.55 | 46.67 | 0.21% | 9,932 |
| Jun 4, 2026 | 48.80 | 48.80 | 47.10 | 47.45 | 46.57 | -2.57% | 15,367 |
| Jun 3, 2026 | 46.80 | 48.70 | 46.55 | 48.70 | 47.80 | 3.73% | 22,564 |
| Jun 2, 2026 | 47.65 | 47.75 | 46.75 | 46.95 | 46.08 | -0.42% | 20,033 |
| Jun 1, 2026 | 48.95 | 49.20 | 47.05 | 47.15 | 46.28 | -3.28% | 19,155 |
| May 29, 2026 | 49.35 | 49.65 | 48.50 | 48.75 | 47.85 | -0.71% | 124,098 |
| May 28, 2026 | 48.85 | 49.20 | 47.95 | 49.10 | 48.19 | 0.92% | 10,390 |
| May 27, 2026 | 48.05 | 48.95 | 48.00 | 48.65 | 47.75 | 1.25% | 10,774 |
| May 26, 2026 | 48.25 | 48.45 | 47.85 | 48.05 | 47.16 | -1.33% | 8,148 |
| May 25, 2026 | 49.65 | 49.65 | 48.20 | 48.70 | 47.80 | -1.42% | 8,392 |
| May 22, 2026 | 48.70 | 49.65 | 48.70 | 49.40 | 48.49 | 0.30% | 5,259 |
| May 21, 2026 | 48.95 | 49.45 | 48.80 | 49.25 | 48.34 | 0.41% | 14,810 |
| May 20, 2026 | 48.55 | 49.90 | 48.35 | 49.05 | 48.14 | 1.13% | 12,565 |
| May 19, 2026 | 50.60 | 50.60 | 47.90 | 48.50 | 47.60 | -2.41% | 13,936 |
| May 18, 2026 | 51.10 | 51.90 | 49.70 | 49.70 | 48.78 | -4.05% | 20,486 |
| May 15, 2026 | 50.00 | 51.80 | 49.75 | 51.80 | 50.84 | 2.57% | 28,929 |
| May 14, 2026 | 46.50 | 51.20 | 46.50 | 50.50 | 49.57 | 7.68% | 49,976 |
| May 13, 2026 | 46.00 | 47.00 | 46.00 | 46.90 | 46.03 | 1.30% | 21,131 |
| May 12, 2026 | 47.25 | 47.25 | 46.05 | 46.30 | 45.44 | -0.96% | 11,579 |
| May 11, 2026 | 46.10 | 46.75 | 46.00 | 46.75 | 45.89 | 1.19% | 13,415 |
| May 8, 2026 | 47.15 | 47.15 | 46.10 | 46.20 | 45.35 | - | 11,570 |
| May 7, 2026 | 47.50 | 47.50 | 46.00 | 46.20 | 45.35 | -1.60% | 14,778 |
| May 6, 2026 | 47.50 | 47.80 | 46.40 | 46.95 | 46.08 | 0.11% | 19,888 |
| May 5, 2026 | 46.20 | 47.10 | 46.20 | 46.90 | 46.03 | 1.96% | 9,140 |
| May 4, 2026 | 46.70 | 46.90 | 45.65 | 46.00 | 45.15 | -0.76% | 16,243 |
| Apr 30, 2026 | 45.95 | 46.70 | 45.95 | 46.35 | 45.49 | 0.65% | 16,413 |