Dermapharm Holding SE (FRA:DMP)
Germany · Delayed Price · Currency is EUR 47.40
+0.45 (0.96%)
Last updated: Jun 3, 2026, 2:33 PM CET
FRA:DMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 46.80 | 47.75 | 46.55 | 47.40 | - | 0.74% | 1,074 |
| Jun 2, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -2.28% | - |
| Jun 1, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -1.63% | - |
| May 29, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 1.24% | - |
| May 28, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1.04% | - |
| May 27, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -1.14% | - |
| May 26, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.22% | - |
| May 25, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.10% | - |
| May 22, 2026 | 49.15 | 49.55 | 49.15 | 49.55 | 49.55 | 1.43% | 100 |
| May 21, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.93% | - |
| May 20, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.94% | - |
| May 19, 2026 | 49.70 | 49.70 | 47.95 | 47.95 | 47.95 | -5.24% | 2 |
| May 18, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.50% | - |
| May 15, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -1.29% | - |
| May 14, 2026 | 46.95 | 50.70 | 46.95 | 50.50 | 50.50 | 7.68% | 1,375 |
| May 13, 2026 | 46.20 | 46.90 | 46.20 | 46.90 | 46.90 | 0.97% | 160 |
| May 12, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.53% | - |
| May 11, 2026 | 46.35 | 46.60 | 45.75 | 45.75 | 45.75 | -0.33% | 40 |
| May 8, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.82% | - |
| May 7, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.11% | - |
| May 6, 2026 | 46.90 | 46.90 | 46.80 | 46.80 | 46.80 | 2.41% | 1 |
| May 5, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -1.19% | - |
| May 4, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.64% | - |
| Apr 30, 2026 | 46.15 | 46.55 | 46.15 | 46.55 | 46.55 | 1.31% | 100 |
| Apr 29, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.55% | - |
| Apr 28, 2026 | 45.25 | 45.70 | 45.25 | 45.70 | 45.70 | 0.22% | 20 |
| Apr 27, 2026 | 45.85 | 45.85 | 45.60 | 45.60 | 45.60 | -0.11% | 600 |
| Apr 24, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.87% | - |
| Apr 23, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.32% | - |
| Apr 22, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.65% | - |
| Apr 21, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -1.41% | - |
| Apr 20, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.99% | - |
| Apr 17, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.66% | 20 |
| Apr 16, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.66% | - |
| Apr 15, 2026 | 45.20 | 45.65 | 45.20 | 45.65 | 45.65 | 1.22% | 100 |
| Apr 14, 2026 | 44.95 | 45.10 | 44.95 | 45.10 | 45.10 | 3.44% | 162 |
| Apr 13, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.23% | 250 |
| Apr 10, 2026 | 43.30 | 43.70 | 43.30 | 43.70 | 43.70 | 1.63% | 215 |
| Apr 9, 2026 | 41.70 | 43.00 | 41.70 | 43.00 | 43.00 | -1.38% | 14 |
| Apr 8, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -6.03% | 120 |
| Apr 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.11% | 42 |
| Apr 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | 50 |
| Apr 1, 2026 | 42.40 | 46.40 | 42.40 | 45.20 | 45.20 | 7.36% | 240 |
| Mar 31, 2026 | 42.35 | 42.45 | 42.10 | 42.10 | 42.10 | -1.29% | 1,157 |
| Mar 30, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 2.03% | - |
| Mar 27, 2026 | 42.85 | 43.25 | 41.80 | 41.80 | 41.80 | -4.68% | 120 |
| Mar 26, 2026 | 42.25 | 43.85 | 42.25 | 43.85 | 43.85 | 6.43% | 60 |
| Mar 25, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.20% | - |
| Mar 24, 2026 | 41.10 | 41.70 | 41.10 | 41.70 | 41.70 | 2.96% | 70 |
| Mar 23, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.12% | 260 |