tiprankstipranks
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
May 29, 2026
0.38
0.38
0.35
0.37
0.37
-0.54%
108
0.05
May 28, 2026
0.38
0.38
0.35
0.37
0.37
+0.55%
2,418
1.12
May 27, 2026
0.39
0.39
0.35
0.37
0.37
-2.14%
175
0.08
May 26, 2026
0.39
0.40
0.35
0.37
0.37
-0.53%
8,161
3.84
May 25, 2026
0.40
0.40
0.35
0.38
0.38
+1.08%
135
0.06
May 22, 2026
0.40
0.40
0.37
0.37
0.37
-5.58%
2,519
1.14
May 21, 2026
0.38
0.39
0.34
0.39
0.39
+5.91%
623
0.28
May 20, 2026
0.34
0.40
0.34
0.37
0.37
+2.20%
346
0.15
May 19, 2026
0.36
0.36
0.36
0.36
0.36
+8.33%
0
0.00
May 18, 2026
0.33
0.35
0.32
0.34
0.34
-4.00%
10,192
4.72
May 15, 2026
0.32
0.39
0.29
0.35
0.35
+1.74%
8,567
3.72
May 14, 2026
0.40
0.40
0.34
0.34
0.34
-6.01%
289
0.13
May 13, 2026
0.40
0.40
0.35
0.37
0.37
-3.17%
3,898
1.74
May 12, 2026
0.39
0.40
0.35
0.38
0.38
+2.72%
4,089
1.85
May 11, 2026
0.37
0.37
0.35
0.37
0.37
+2.22%
11,348
5.41
May 08, 2026
0.39
0.39
0.36
0.36
0.36
-5.26%
3,546
1.65
May 07, 2026
0.43
0.43
0.38
0.38
0.38
-8.65%
2,624
1.22
May 06, 2026
0.43
0.43
0.40
0.42
0.42
+2.46%
301
0.12
May 05, 2026
0.39
0.42
0.38
0.41
0.41
-1.46%
1,127
0.45
May 04, 2026
0.43
0.43
0.40
0.41
0.41
-0.48%
252
0.10
May 01, 2026
0.41
0.41
0.40
0.41
0.41
0.00%
0
0.00
Apr 30, 2026
0.41
0.41
0.40
0.41
0.41
+2.48%
10,300
4.20
Apr 29, 2026
0.40
0.41
0.40
0.40
0.40
-2.88%
261
0.11
Apr 28, 2026
0.41
0.44
0.41
0.42
0.42
-1.89%
4,050
1.69
Apr 27, 2026
0.42
0.42
0.41
0.42
0.42
-1.40%
479
0.19
Apr 24, 2026
0.44
0.44
0.42
0.43
0.43
-1.38%
166
0.07
Apr 23, 2026
0.44
0.44
0.42
0.44
0.44
+1.40%
182
0.07
Apr 22, 2026
0.44
0.44
0.42
0.43
0.43
+2.38%
295
0.11
Apr 21, 2026
0.44
0.44
0.40
0.42
0.42
-2.33%
48
0.02
Apr 20, 2026
0.44
0.44
0.40
0.43
0.43
+1.42%
408
0.15
Apr 17, 2026
0.43
0.44
0.40
0.42
0.42
+0.47%
2,204
0.71
Apr 16, 2026
0.43
0.44
0.40
0.42
0.42
+1.93%
3,229
0.94
Apr 15, 2026
0.44
0.44
0.39
0.41
0.41
-1.43%
2,432
0.70
Apr 14, 2026
0.44
0.44
0.42
0.42
0.42
-6.67%
3,047
0.83
Apr 13, 2026
0.44
0.45
0.44
0.45
0.45
-3.43%
167
0.04
Apr 10, 2026
0.49
0.49
0.44
0.47
0.47
-2.10%
106
0.02
Apr 09, 2026
0.50
0.50
0.45
0.48
0.48
-2.06%
205
0.04
Apr 08, 2026
0.44
0.49
0.44
0.49
0.49
0.00%
140
0.03
Apr 07, 2026
0.51
0.51
0.46
0.49
0.49
0.00%
2,058
0.42
Apr 06, 2026
0.49
0.49
0.47
0.49
0.49
0.00%
0
0.00
Apr 03, 2026
0.49
0.49
0.47
0.49
0.49
0.00%
0
0.00
Apr 02, 2026
0.48
0.49
0.47
0.49
0.49
-2.80%
927
0.19
Apr 01, 2026
0.53
0.53
0.48
0.50
0.50
+3.73%
328
0.07
Mar 31, 2026
0.45
0.51
0.45
0.48
0.48
+4.33%
125
0.03
Mar 30, 2026
0.51
0.51
0.42
0.46
0.46
+0.43%
79
0.02
Mar 27, 2026
0.42
0.51
0.42
0.46
0.46
0.00%
368
0.07
Mar 26, 2026
0.50
0.50
0.42
0.46
0.46
+1.32%
179
0.04
Mar 25, 2026
0.52
0.52
0.45
0.45
0.45
-14.34%
9,419
1.98
Mar 24, 2026
0.60
0.61
0.53
0.53
0.53
-15.87%
7,729
1.67
Mar 23, 2026
0.50
0.63
0.48
0.63
0.63
+28.57%
2,525
0.55
Rows:
50