DEMIRE Deutsche Mittelstand Real Estate AG (FRA:DMRE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 2,900 |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.80% | 2,900 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.89% | 2,900 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -11.19% | 2,900 |
| Oct 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | 2,900 |
| Oct 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.63% | 2,900 |
| Oct 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 2,900 |
| Oct 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 2,900 |
| Oct 13, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 6.31% | 2,900 |
| Oct 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 12.35% | 5,600 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -9.36% | 5,600 |
| Oct 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 5,600 |
| Oct 7, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | -1.79% | 5,600 |
| Oct 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | 5,500 |
| Oct 3, 2025 | 0.46 | 0.56 | 0.46 | 0.56 | 0.56 | 11.00% | 5,500 |
| Oct 2, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -13.79% | 2,000 |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.65% | - |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Sep 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Sep 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | 1,600 |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | 1,600 |
| Sep 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | 1,600 |
| Sep 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.04% | 2,000 |
| Sep 17, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.48% | 2,000 |
| Sep 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.17% | 5,000 |
| Sep 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 5,000 |
| Sep 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.69% | 1,500 |
| Sep 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 1,500 |
| Sep 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 3,100 |
| Sep 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.44% | 3,100 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.38% | 3,100 |
| Sep 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3,100 |
| Sep 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3,100 |
| Sep 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -7.35% | 3,100 |
| Sep 2, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 3,100 |
| Sep 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.36% | 1,000 |
| Aug 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.31% | 1,000 |
| Aug 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 1,000 |
| Aug 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.29% | 1,000 |
| Aug 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.15% | 1,000 |
| Aug 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | 1,000 |
| Aug 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | 1,000 |
| Aug 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 1,000 |
| Aug 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,000 |
| Aug 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 1,000 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.36% | 1,000 |
| Aug 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.79% | 1,000 |