DEMIRE Deutsche Mittelstand Real Estate AG (FRA:DMRE)
Germany flag Germany · Delayed Price · Currency is EUR
0.5500
-0.0200 (-3.51%)
Last updated: Oct 17, 2025, 3:54 PM CET

FRA:DMRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.500.500.500.500.500.40%2,900
Oct 22, 20250.490.490.490.490.49-0.80%2,900
Oct 21, 20250.500.500.500.500.502.89%2,900
Oct 20, 20250.480.480.480.480.48-11.19%2,900
Oct 17, 20250.550.550.550.550.55-1.80%2,900
Oct 16, 20250.560.560.560.560.56-2.63%2,900
Oct 15, 20250.570.570.570.570.57-1.72%2,900
Oct 14, 20250.580.580.580.580.58-1.69%2,900
Oct 13, 20250.520.590.520.590.596.31%2,900
Oct 10, 20250.560.560.560.560.5612.35%5,600
Oct 9, 20250.490.490.490.490.49-9.36%5,600
Oct 8, 20250.550.550.550.550.55-0.91%5,600
Oct 7, 20250.500.550.500.550.55-1.79%5,600
Oct 6, 20250.560.560.560.560.560.90%5,500
Oct 3, 20250.460.560.460.560.5611.00%5,500
Oct 2, 20250.540.540.500.500.50-13.79%2,000
Oct 1, 20250.580.580.580.580.582.65%-
Sep 30, 20250.570.570.570.570.570.89%-
Sep 29, 20250.560.560.560.560.56-0.88%-
Sep 26, 20250.570.570.570.570.57--
Sep 25, 20250.570.570.570.570.57-0.88%-
Sep 24, 20250.570.570.570.570.571.79%-
Sep 23, 20250.560.560.560.560.56-0.88%1,600
Sep 22, 20250.570.570.570.570.57-0.88%1,600
Sep 19, 20250.570.570.570.570.570.88%1,600
Sep 18, 20250.570.570.570.570.57-5.04%2,000
Sep 17, 20250.590.600.590.600.603.48%2,000
Sep 16, 20250.580.580.580.580.58-4.17%5,000
Sep 15, 20250.590.600.590.600.60-1.64%5,000
Sep 12, 20250.610.610.610.610.61-4.69%1,500
Sep 11, 20250.640.640.640.640.640.79%1,500
Sep 10, 20250.640.640.640.640.640.79%3,100
Sep 9, 20250.630.630.630.630.632.44%3,100
Sep 8, 20250.620.620.620.620.62-2.38%3,100
Sep 5, 20250.630.630.630.630.63-3,100
Sep 4, 20250.630.630.630.630.63-3,100
Sep 3, 20250.630.630.630.630.63-7.35%3,100
Sep 2, 20250.650.680.650.680.684.62%3,100
Sep 1, 20250.650.650.650.650.652.36%1,000
Aug 29, 20250.640.640.640.640.64-2.31%1,000
Aug 28, 20250.650.650.650.650.651.56%1,000
Aug 27, 20250.640.640.640.640.64-2.29%1,000
Aug 26, 20250.660.660.660.660.663.15%1,000
Aug 25, 20250.640.640.640.640.641.60%1,000
Aug 22, 20250.630.630.630.630.63-1.57%1,000
Aug 21, 20250.640.640.640.640.64-0.78%1,000
Aug 20, 20250.640.640.640.640.64-1,000
Aug 19, 20250.640.640.640.640.64-1.54%1,000
Aug 18, 20250.650.650.650.650.652.36%1,000
Aug 15, 20250.640.640.640.640.64-3.79%1,000