DEMIRE Deutsche Mittelstand Real Estate AG (FRA:DMRE)
Germany · Delayed Price · Currency is EUR 0.5800
+0.0250 (4.50%)
At close: Sep 29, 2025
FRA:DMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | 1,600 |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1,600 |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | 1,600 |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 1,600 |
| 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 |
| Aug 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | 1,000 |
| Aug 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | 1,000 |
| Aug 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -7.04% | 1,000 |
| Aug 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 1,000 |
| Aug 8, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 1,000 |
| Aug 7, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 0.72% | 1,000 |
| Aug 6, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 17.80% | 560 |
| Aug 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.84% | 800 |
| Aug 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 800 |
| Aug 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 800 |
| Jul 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -9.35% | 800 |
| Jul 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.96% | 800 |
| Jul 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 800 |
| Jul 28, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 800 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.16% | 1,250 |
| Jul 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.42% | 1,250 |
| Jul 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3.68% | 1,250 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.23% | 1,250 |