DEMIRE Deutsche Mittelstand Real Estate AG (FRA:DMRE)
Germany · Delayed Price · Currency is EUR 0.6700
0.00 (0.00%)
At close: Sep 9, 2025
FRA:DMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 24 |
| Sep 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 24 |
| Sep 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 24 |
| Sep 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1.52% | 24 |
| Sep 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -1.49% | 24 |
| Sep 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 24 |
| Sep 1, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | - | - | 24 |
| Aug 29, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | - | -0.74% | 374 |
| Aug 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 2,000 |
| Aug 27, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | - | - | 2,000 |
| Aug 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -0.74% | 4,000 |
| Aug 25, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | - | 0.74% | 4,000 |
| Aug 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 5,557 |
| Aug 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 5,557 |
| Aug 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 5,557 |
| Aug 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 5,557 |
| Aug 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -2.88% | 5,557 |
| Aug 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2.96% | 5,557 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 5,557 |
| Aug 13, 2025 | 0.72 | 0.72 | 0.60 | 0.68 | - | -3.57% | 5,557 |
| Aug 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 12 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -2.78% | 11,849 |
| Aug 8, 2025 | 0.69 | 0.75 | 0.69 | 0.72 | - | 2.86% | 11,849 |
| Aug 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 7.69% | 520 |
| Aug 6, 2025 | 0.66 | 0.70 | 0.65 | 0.65 | - | -2.26% | 4,370 |
| Aug 5, 2025 | 0.65 | 0.70 | 0.65 | 0.67 | - | 6.40% | 4,462 |
| Aug 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -2.34% | 1,588 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | - | -3.76% | 1,588 |
| Jul 31, 2025 | 0.68 | 0.72 | 0.67 | 0.67 | - | 1.53% | 1,784 |
| Jul 30, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | - | -8.39% | 6,784 |
| Jul 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1.42% | 42 |
| Jul 28, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | - | - | 42 |
| Jul 25, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | - | -1.40% | 2,596 |
| Jul 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -1.38% | 156 |
| Jul 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | 156 |
| Jul 22, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | - | 1.40% | 73 |
| Jul 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -2.72% | 11,151 |
| Jul 18, 2025 | 0.75 | 0.75 | 0.69 | 0.74 | - | 2.08% | 11,151 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.70 | 0.72 | - | -0.69% | 2,146 |
| Jul 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | 181 |
| Jul 15, 2025 | 0.65 | 0.74 | 0.65 | 0.73 | - | 4.32% | 2,916 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jul 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2.21% | 24 |
| Jul 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -2.86% | 5,112 |
| Jul 9, 2025 | 0.75 | 0.75 | 0.69 | 0.70 | - | -0.71% | 5,112 |
| Jul 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 267 |
| Jul 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 267 |
| Jul 4, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | 2.92% | 267 |
| Jul 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 0.74% | 10,591 |
| Jul 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -2.86% | 10,591 |