TipRanks
DEMIRE Deutsche Mittelstand Real Estate AG (DE:DMRE)
XETRA:DMRE
Germany Market
DMRE
DEMIRE Deutsche Mittelstand Real Estate ate ate
RESEARCH TOOLSreports
Want to see DE:DMRE full AI Analyst Report?

DEMIRE Deutsche Mittelstand Real Estate ate ate (DMRE) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
0.36
0.37
0.33
0.37
0.37
-4.69%
297
0.08
Sep 29, 2026
0.33
0.42
0.33
0.38
0.38
+2.13%
3,308
0.88
Sep 28, 2026
0.34
0.40
0.32
0.38
0.38
+2.73%
412
0.11
Sep 25, 2026
0.35
0.38
0.35
0.37
0.37
+1.10%
3
<0.01
Sep 24, 2026
0.42
0.42
0.34
0.36
0.36
-4.74%
1,470
0.39
Sep 23, 2026
0.42
0.42
0.36
0.38
0.38
-9.09%
4,598
1.25
Sep 22, 2026
0.31
0.44
0.31
0.42
0.42
+48.23%
33,241
10.50
Sep 21, 2026
0.38
0.38
0.28
0.28
0.28
-20.79%
1,450
0.46
Sep 18, 2026
0.36
0.39
0.36
0.36
0.36
-3.78%
5,588
1.81
Sep 17, 2026
0.37
0.40
0.35
0.37
0.37
0.00%
1,591
0.49
Sep 16, 2026
0.40
0.40
0.34
0.37
0.37
-1.60%
38
0.01
Sep 15, 2026
0.37
0.38
0.37
0.38
0.38
-1.05%
0
0.00
Sep 14, 2026
0.36
0.38
0.33
0.38
0.38
+1.06%
107
0.03
Sep 11, 2026
0.39
0.40
0.35
0.38
0.38
+1.62%
208
0.06
Sep 10, 2026
0.36
0.39
0.31
0.37
0.37
+2.21%
81
0.02
Sep 09, 2026
0.38
0.40
0.36
0.36
0.36
+2.84%
86
0.02
Sep 08, 2026
0.38
0.38
0.35
0.35
0.35
-4.86%
127
0.03
Sep 07, 2026
0.36
0.40
0.36
0.37
0.37
-2.63%
57
0.01
Sep 04, 2026
0.40
0.40
0.36
0.38
0.38
+3.83%
325
0.08
Sep 03, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
0
0.00
Sep 02, 2026
0.35
0.37
0.33
0.37
0.37
-1.08%
303
0.06
Sep 01, 2026
0.40
0.40
0.33
0.37
0.37
-7.50%
7,882
1.48
Aug 31, 2026
0.40
0.45
0.40
0.40
0.40
-0.99%
232
0.04
Aug 28, 2026
0.40
0.45
0.40
0.40
0.40
-5.16%
603
0.11
Aug 27, 2026
0.41
0.45
0.40
0.43
0.43
+1.43%
485
0.09
Aug 26, 2026
0.41
0.45
0.41
0.42
0.42
-4.98%
1,493
0.28
Aug 25, 2026
0.46
0.48
0.43
0.44
0.44
+4.74%
2,918
0.55
Aug 24, 2026
0.45
0.48
0.42
0.42
0.42
-6.22%
1,517
0.29
Aug 21, 2026
0.44
0.48
0.42
0.45
0.45
+6.13%
22,758
4.51
Aug 20, 2026
0.41
0.44
0.41
0.42
0.42
0.00%
2,084
0.42
Aug 19, 2026
0.40
0.44
0.39
0.42
0.42
+4.95%
5,517
1.11
Aug 18, 2026
0.36
0.41
0.36
0.40
0.40
-1.46%
668
0.13
Aug 17, 2026
0.36
0.42
0.36
0.41
0.41
+4.59%
2,591
0.53
Aug 14, 2026
0.36
0.46
0.36
0.39
0.39
+3.70%
43,015
10.13
Aug 13, 2026
0.42
0.42
0.36
0.38
0.38
+2.16%
553
0.13
Aug 12, 2026
0.37
0.44
0.36
0.37
0.37
-4.15%
1,344
0.30
Aug 11, 2026
0.41
0.41
0.36
0.39
0.39
-4.93%
836
0.19
Aug 10, 2026
0.36
0.41
0.35
0.41
0.41
+7.41%
7,396
1.66
Aug 07, 2026
0.41
0.41
0.36
0.38
0.38
-0.53%
134
0.03
Aug 06, 2026
0.37
0.41
0.35
0.38
0.38
-1.55%
2,106
0.45
Aug 05, 2026
0.36
0.41
0.36
0.39
0.39
+0.52%
89
0.02
Aug 04, 2026
0.41
0.41
0.36
0.38
0.38
-6.34%
125
0.03
Aug 03, 2026
0.41
0.41
0.35
0.41
0.41
+1.49%
3,237
0.69
Jul 31, 2026
0.40
0.41
0.35
0.40
0.40
+7.45%
17,715
3.99
Jul 30, 2026
0.35
0.40
0.35
0.38
0.38
-7.84%
623
0.14
Jul 29, 2026
0.41
0.41
0.35
0.41
0.41
+2.00%
1,512
0.34
Jul 28, 2026
0.38
0.41
0.35
0.40
0.40
-2.44%
17,925
4.18
Jul 27, 2026
0.41
0.41
0.38
0.41
0.41
+4.06%
294
0.07
Jul 24, 2026
0.39
0.41
0.38
0.39
0.39
+7.07%
320
0.07
Jul 23, 2026
0.35
0.39
0.35
0.37
0.37
-3.66%
101
0.02
Rows:
50