XETRA - Delayed Quote EUR

Dermapharm Holding SE (DMP.DE)

Compare
31.40 -0.40 (-1.26%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 31.60 31.60 30.85 31.40 31.40 28,199
Oct 21, 2024 32.50 32.65 32.10 32.40 32.40 16,828
Oct 18, 2024 32.95 32.95 32.20 32.60 32.60 12,965
Oct 17, 2024 33.15 33.25 32.25 32.75 32.75 15,793
Oct 16, 2024 31.75 32.80 31.65 32.80 32.80 57,551
Oct 15, 2024 32.15 32.15 31.80 31.95 31.95 7,949
Oct 14, 2024 31.75 32.35 31.70 32.10 32.10 15,748
Oct 11, 2024 31.80 32.00 31.70 32.00 32.00 12,250
Oct 10, 2024 32.70 32.70 31.85 31.85 31.85 11,591
Oct 9, 2024 33.00 33.00 32.40 32.50 32.50 9,814
Oct 8, 2024 33.15 33.15 33.15 33.15 33.15 -
Oct 7, 2024 33.60 33.65 33.00 33.15 33.15 18,120
Oct 4, 2024 33.75 33.85 33.25 33.30 33.30 9,661
Oct 3, 2024 33.55 33.65 33.25 33.50 33.50 9,971
Oct 2, 2024 35.10 35.10 33.90 33.90 33.90 11,444
Oct 1, 2024 35.55 35.80 35.00 35.10 35.10 12,640
Sep 30, 2024 35.00 35.15 34.65 34.95 34.95 15,314
Sep 27, 2024 34.80 35.10 34.50 35.00 35.00 21,121
Sep 26, 2024 33.70 35.30 33.70 34.90 34.90 28,032
Sep 25, 2024 33.50 33.55 33.20 33.35 33.35 11,501
Sep 24, 2024 33.40 33.70 33.35 33.50 33.50 9,992
Sep 23, 2024 33.95 33.95 33.35 33.60 33.60 9,290
Sep 20, 2024 34.80 34.80 33.75 33.75 33.75 28,721
Sep 19, 2024 35.30 35.35 34.75 34.80 34.80 9,657
Sep 18, 2024 35.45 35.50 34.95 35.10 35.10 16,008
Sep 17, 2024 35.65 35.65 35.10 35.25 35.25 22,656
Sep 16, 2024 35.90 36.35 35.25 35.45 35.45 65,326
Sep 13, 2024 32.70 32.70 32.70 32.70 32.70 -
Sep 12, 2024 33.10 33.15 32.50 32.70 32.70 9,823
Sep 11, 2024 32.10 32.80 32.10 32.50 32.50 22,004
Sep 10, 2024 32.45 32.75 32.15 32.25 32.25 7,158
Sep 9, 2024 32.55 32.65 32.10 32.50 32.50 8,929
Sep 6, 2024 32.40 33.00 32.25 32.45 32.45 13,806
Sep 5, 2024 33.25 33.30 32.40 32.60 32.60 11,096
Sep 4, 2024 33.70 33.70 32.45 33.25 33.25 18,471
Sep 3, 2024 34.35 34.60 33.75 33.75 33.75 11,798
Sep 2, 2024 35.10 35.10 33.95 34.15 34.15 7,778
Aug 30, 2024 34.80 35.10 34.45 34.70 34.70 11,933
Aug 29, 2024 34.50 35.20 34.25 34.85 34.85 17,784
Aug 28, 2024 34.10 34.50 33.90 34.25 34.25 18,037
Aug 27, 2024 35.50 35.50 33.85 34.00 34.00 20,162
Aug 26, 2024 35.60 35.60 34.70 34.70 34.70 10,227
Aug 23, 2024 36.20 36.20 35.30 35.75 35.75 20,446
Aug 22, 2024 35.95 36.15 35.65 35.85 35.85 6,181
Aug 21, 2024 35.90 36.05 35.70 35.95 35.95 9,448
Aug 20, 2024 35.70 35.90 35.50 35.60 35.60 8,166
Aug 19, 2024 35.55 35.90 35.00 35.65 35.65 10,187
Aug 16, 2024 35.85 36.20 35.60 35.95 35.95 9,270
Aug 15, 2024 35.85 36.00 35.25 35.60 35.60 4,699
Aug 14, 2024 35.40 36.00 34.80 35.60 35.60 11,720
Aug 13, 2024 35.10 35.45 35.00 35.15 35.15 4,268
Aug 12, 2024 35.05 35.05 35.05 35.05 35.05 -
Aug 9, 2024 36.20 36.20 35.05 35.05 35.05 9,575
Aug 8, 2024 34.85 36.30 34.80 36.10 36.10 7,686
Aug 7, 2024 35.00 35.50 34.90 35.00 35.00 15,503
Aug 6, 2024 35.05 35.15 34.50 34.85 34.85 6,250
Aug 5, 2024 34.00 35.10 33.70 35.00 35.00 36,704
Aug 2, 2024 35.10 35.35 34.00 34.70 34.70 27,899
Aug 1, 2024 35.45 35.80 35.20 35.50 35.50 10,657
Jul 31, 2024 35.20 35.45 35.15 35.45 35.45 15,730
Jul 30, 2024 35.35 35.50 34.65 35.45 35.45 12,018
Jul 29, 2024 35.05 35.60 35.05 35.10 35.10 7,400
Jul 26, 2024 35.05 35.50 35.05 35.25 35.25 11,288
Jul 25, 2024 35.25 35.30 34.75 35.25 35.25 15,315
Jul 24, 2024 35.50 35.75 35.10 35.40 35.40 12,885
Jul 23, 2024 35.70 35.80 35.40 35.75 35.75 7,420
Jul 22, 2024 36.00 36.05 35.60 35.75 35.75 9,272
Jul 19, 2024 35.70 35.90 35.60 35.65 35.65 4,851
Jul 18, 2024 35.70 36.05 35.40 35.80 35.80 6,381
Jul 17, 2024 36.00 36.00 35.55 35.55 35.55 4,756
Jul 16, 2024 35.95 36.05 35.85 35.95 35.95 6,479
Jul 15, 2024 36.25 36.25 35.75 35.80 35.80 7,780
Jul 12, 2024 36.20 36.20 35.55 36.00 36.00 7,148
Jul 11, 2024 35.95 36.30 35.75 36.15 36.15 7,037
Jul 10, 2024 36.00 36.00 35.65 36.00 36.00 6,796
Jul 9, 2024 35.95 36.25 35.15 35.50 35.50 17,968
Jul 8, 2024 36.95 37.40 36.00 36.00 36.00 6,113
Jul 5, 2024 36.25 37.40 36.20 37.10 37.10 23,312
Jul 4, 2024 35.80 36.25 35.80 36.10 36.10 9,977
Jul 3, 2024 36.05 36.25 35.40 35.75 35.75 30,702
Jul 2, 2024 35.85 36.20 35.40 36.00 36.00 26,531
Jul 1, 2024 36.45 36.45 35.70 35.80 35.80 25,762
Jun 28, 2024 0.88 Dividend
Jun 28, 2024 36.25 36.55 35.75 36.00 36.00 41,357
Jun 27, 2024 36.00 36.00 36.00 36.00 35.12 -
Jun 26, 2024 35.85 36.25 35.60 36.00 35.12 45,266
Jun 25, 2024 36.35 36.40 35.70 35.70 34.83 16,924
Jun 24, 2024 35.80 36.75 35.65 36.75 35.85 30,415
Jun 21, 2024 36.35 36.35 35.75 35.80 34.92 32,606
Jun 20, 2024 35.85 36.50 35.85 36.35 35.46 4,917
Jun 19, 2024 36.10 36.10 35.70 36.00 35.12 20,629
Jun 18, 2024 36.10 36.10 36.10 36.10 35.22 -
Jun 17, 2024 36.25 36.65 35.90 36.10 35.22 31,011
Jun 14, 2024 36.50 36.90 36.20 36.30 35.41 19,079
Jun 13, 2024 37.50 37.55 36.35 36.50 35.61 21,878
Jun 12, 2024 37.10 37.50 36.45 37.20 36.29 15,804
Jun 11, 2024 37.35 37.80 36.70 37.00 36.10 28,563
Jun 10, 2024 36.85 37.55 36.60 37.55 36.63 18,643
Jun 7, 2024 37.90 38.30 36.85 36.95 36.05 16,071
Jun 6, 2024 38.45 39.20 37.95 38.30 37.36 35,153
Jun 5, 2024 37.50 38.40 37.45 38.35 37.41 24,510
Jun 4, 2024 36.65 37.50 36.55 37.45 36.53 42,933
Jun 3, 2024 36.70 36.70 35.85 36.45 35.56 17,191
May 31, 2024 36.50 36.70 35.85 36.70 35.80 49,303
May 30, 2024 35.90 36.90 35.90 36.50 35.61 13,488
May 29, 2024 36.55 36.70 35.65 36.00 35.12 25,210
May 28, 2024 37.00 37.90 36.55 36.90 36.00 20,837
May 27, 2024 37.05 37.15 36.65 37.00 36.10 7,941
May 24, 2024 37.35 37.45 36.85 36.85 35.95 28,053
May 23, 2024 37.20 38.45 37.20 37.45 36.53 35,496
May 22, 2024 35.80 37.10 35.50 37.10 36.19 45,366
May 21, 2024 37.00 37.30 35.50 35.50 34.63 21,352
May 20, 2024 37.65 38.30 37.05 37.30 36.39 18,667
May 17, 2024 36.80 37.70 36.70 37.40 36.49 24,891
May 16, 2024 36.50 37.95 36.35 36.90 36.00 68,209
May 15, 2024 35.20 36.65 35.20 36.25 35.36 39,421
May 14, 2024 35.15 35.70 34.70 35.10 34.24 71,896
May 13, 2024 35.00 35.20 34.45 34.90 34.05 10,991
May 10, 2024 34.80 35.50 34.80 35.00 34.14 22,756
May 9, 2024 34.60 35.25 34.60 35.05 34.19 16,245
May 8, 2024 34.10 34.90 34.00 34.65 33.80 19,852
May 7, 2024 33.90 34.20 33.50 34.15 33.32 15,809
May 6, 2024 33.75 33.85 33.25 33.70 32.88 20,896
May 3, 2024 32.15 33.75 32.10 33.50 32.68 42,431
May 2, 2024 31.40 32.40 31.40 32.10 31.32 27,676
Apr 30, 2024 31.25 31.60 31.15 31.40 30.63 21,554
Apr 29, 2024 31.50 31.60 31.20 31.50 30.73 19,179
Apr 26, 2024 31.20 31.45 30.80 31.30 30.53 38,113
Apr 25, 2024 31.40 31.45 30.95 31.05 30.29 22,157
Apr 24, 2024 32.40 32.50 31.50 31.50 30.73 34,510
Apr 23, 2024 32.85 33.10 32.50 32.50 31.71 22,522
Apr 22, 2024 32.15 32.80 32.15 32.70 31.90 32,788
Apr 19, 2024 31.55 31.95 31.30 31.90 31.12 19,631
Apr 18, 2024 32.20 32.20 31.00 31.80 31.02 23,752
Apr 17, 2024 32.60 32.75 31.80 31.95 31.17 23,751
Apr 16, 2024 33.25 33.25 32.60 32.70 31.90 19,065
Apr 15, 2024 33.45 33.55 33.05 33.25 32.44 13,894
Apr 12, 2024 33.90 34.05 33.40 33.50 32.68 17,780
Apr 11, 2024 33.45 34.10 33.45 33.65 32.83 33,191
Apr 10, 2024 32.40 33.70 32.40 33.35 32.53 51,490
Apr 9, 2024 32.65 32.75 32.50 32.55 31.75 12,668
Apr 8, 2024 32.00 32.90 32.00 32.60 31.80 19,557
Apr 5, 2024 32.60 32.60 31.90 32.00 31.22 30,033
Apr 4, 2024 31.70 33.00 31.50 32.90 32.10 31,085
Apr 3, 2024 31.75 31.95 31.50 31.70 30.93 23,874
Apr 2, 2024 32.50 32.50 31.55 31.85 31.07 58,330
Mar 28, 2024 34.10 34.16 32.60 32.64 31.84 41,910
Mar 27, 2024 33.46 34.40 33.44 34.16 33.32 19,809
Mar 26, 2024 33.10 33.66 32.94 33.52 32.70 13,279
Mar 25, 2024 32.84 33.38 32.44 33.32 32.51 33,294
Mar 22, 2024 33.74 34.32 33.34 33.42 32.60 9,507
Mar 21, 2024 33.88 33.98 33.16 33.98 33.15 15,443
Mar 20, 2024 33.18 33.78 33.00 33.62 32.80 15,590
Mar 19, 2024 33.48 34.14 32.88 33.60 32.78 31,118
Mar 18, 2024 36.00 36.08 33.50 33.52 32.70 78,201
Mar 15, 2024 37.00 37.00 35.82 36.02 35.14 29,268
Mar 14, 2024 37.50 37.94 36.92 37.00 36.10 27,436
Mar 13, 2024 37.40 38.00 37.26 37.72 36.80 13,695
Mar 12, 2024 37.58 37.60 37.06 37.36 36.45 20,197
Mar 11, 2024 37.20 37.66 36.70 37.64 36.72 24,363
Mar 8, 2024 37.32 37.44 37.00 37.18 36.27 15,584
Mar 7, 2024 37.40 38.00 37.20 37.68 36.76 12,623
Mar 6, 2024 37.00 37.40 37.00 37.30 36.39 4,373
Mar 5, 2024 37.10 37.50 37.00 37.20 36.29 15,825
Mar 4, 2024 37.78 37.78 36.98 37.34 36.43 27,148
Mar 1, 2024 37.18 37.80 36.90 37.40 36.49 6,875
Feb 29, 2024 36.80 37.54 36.76 36.88 35.98 11,156
Feb 28, 2024 37.46 37.52 36.56 36.78 35.88 22,171
Feb 27, 2024 37.98 37.98 37.08 37.72 36.80 15,364
Feb 26, 2024 38.62 38.64 37.76 37.98 37.05 9,412
Feb 23, 2024 38.80 39.20 38.16 38.62 37.68 6,868
Feb 22, 2024 37.90 38.86 37.70 38.52 37.58 16,883
Feb 21, 2024 37.00 37.72 36.94 37.60 36.68 13,401
Feb 20, 2024 37.70 37.78 36.88 37.02 36.12 17,712
Feb 19, 2024 37.80 38.04 37.58 37.88 36.95 6,938
Feb 16, 2024 37.76 38.28 37.50 38.08 37.15 16,145
Feb 15, 2024 38.64 38.64 37.84 38.00 37.07 16,867
Feb 14, 2024 38.46 38.92 38.28 38.42 37.48 10,701
Feb 13, 2024 39.20 39.34 38.08 38.64 37.70 9,257
Feb 12, 2024 38.70 39.50 38.70 39.20 38.24 14,104
Feb 9, 2024 39.18 39.68 38.76 38.92 37.97 10,757
Feb 8, 2024 39.46 39.80 38.94 39.40 38.44 10,211
Feb 7, 2024 40.08 40.60 39.24 39.52 38.55 10,306
Feb 6, 2024 39.96 40.00 39.48 40.00 39.02 5,719
Feb 5, 2024 38.74 39.70 38.68 39.66 38.69 13,601
Feb 2, 2024 39.98 40.36 38.66 38.94 37.99 10,454
Feb 1, 2024 39.48 39.96 39.14 39.64 38.67 10,818
Jan 31, 2024 37.90 39.50 37.90 39.48 38.51 22,866
Jan 30, 2024 38.92 38.92 37.50 38.10 37.17 17,720
Jan 29, 2024 39.52 39.52 38.66 38.96 38.01 19,575
Jan 26, 2024 38.42 39.58 38.42 39.36 38.40 8,993
Jan 25, 2024 38.30 38.64 37.42 38.18 37.25 26,511
Jan 24, 2024 39.00 39.32 38.26 38.60 37.66 12,941
Jan 23, 2024 39.16 39.50 38.82 38.90 37.95 12,186
Jan 22, 2024 39.38 40.14 38.74 39.26 38.30 12,707
Jan 19, 2024 39.62 39.78 39.00 39.30 38.34 8,063
Jan 18, 2024 39.94 40.30 39.22 39.30 38.34 9,547
Jan 17, 2024 40.28 40.46 39.50 40.04 39.06 17,997
Jan 16, 2024 41.22 41.22 40.12 40.44 39.45 5,158
Jan 15, 2024 40.60 41.42 40.24 40.98 39.98 12,292
Jan 12, 2024 40.38 40.96 39.94 40.66 39.67 5,815
Jan 11, 2024 40.36 41.14 40.00 40.16 39.18 11,451
Jan 10, 2024 40.74 40.98 40.26 40.44 39.45 8,771
Jan 9, 2024 41.20 41.30 40.16 41.00 40.00 13,553
Jan 8, 2024 40.70 40.98 39.12 40.98 39.98 15,876
Jan 5, 2024 40.50 40.86 40.00 40.44 39.45 8,370
Jan 4, 2024 41.00 41.32 40.78 41.18 40.17 5,782
Jan 3, 2024 42.20 42.20 40.58 40.82 39.82 5,577
Jan 2, 2024 42.80 43.22 42.06 42.62 41.58 14,246
Dec 29, 2023 42.14 42.80 42.14 42.34 41.31 4,885
Dec 28, 2023 42.10 42.80 41.90 42.44 41.40 13,128
Dec 27, 2023 41.84 42.80 41.84 42.36 41.32 11,162
Dec 22, 2023 41.98 42.14 41.56 41.84 40.82 8,042
Dec 21, 2023 41.42 42.16 41.30 42.08 41.05 12,533
Dec 20, 2023 41.40 41.98 41.12 41.72 40.70 11,977
Dec 19, 2023 41.00 41.74 41.00 41.48 40.47 13,274
Dec 18, 2023 41.10 41.20 40.48 40.74 39.74 16,333
Dec 15, 2023 42.10 42.12 40.86 41.38 40.37 26,572
Dec 14, 2023 41.00 42.40 41.00 41.90 40.88 17,576
Dec 13, 2023 40.98 42.66 40.98 41.12 40.11 17,237
Dec 12, 2023 42.56 42.86 40.92 41.40 40.39 26,833
Dec 11, 2023 41.98 42.72 41.98 42.70 41.66 23,581
Dec 8, 2023 40.90 42.00 40.90 41.94 40.91 17,160
Dec 7, 2023 40.70 40.78 40.36 40.72 39.72 11,063
Dec 6, 2023 40.08 40.98 40.04 40.86 39.86 17,358
Dec 5, 2023 40.42 40.98 40.26 40.44 39.45 19,007
Dec 4, 2023 40.50 41.24 40.36 40.44 39.45 13,221
Dec 1, 2023 40.76 41.00 39.96 40.46 39.47 20,543
Nov 30, 2023 41.06 41.06 39.62 40.70 39.71 33,784
Nov 29, 2023 40.98 41.80 40.90 41.18 40.17 19,885
Nov 28, 2023 40.86 41.00 40.58 41.00 40.00 9,728
Nov 27, 2023 41.02 41.26 40.78 40.90 39.90 11,162
Nov 24, 2023 41.14 41.16 40.60 41.04 40.04 19,151
Nov 23, 2023 40.14 40.96 39.80 40.76 39.76 21,494
Nov 22, 2023 40.00 40.46 39.94 40.18 39.20 25,294
Nov 21, 2023 40.00 40.28 39.74 39.78 38.81 15,905
Nov 20, 2023 39.64 40.50 39.30 40.10 39.12 34,902
Nov 17, 2023 39.00 39.92 39.00 39.54 38.57 17,969
Nov 16, 2023 38.62 38.98 37.50 38.80 37.85 27,751
Nov 15, 2023 40.44 40.60 38.62 39.00 38.05 31,406
Nov 14, 2023 37.66 38.78 37.62 38.78 37.83 27,738
Nov 13, 2023 37.50 37.96 37.50 37.86 36.93 21,604
Nov 10, 2023 37.16 37.56 36.90 37.36 36.45 12,014
Nov 9, 2023 37.92 37.92 37.12 37.40 36.49 19,588
Nov 8, 2023 37.52 38.32 37.34 37.78 36.86 55,368
Nov 7, 2023 37.60 38.22 37.30 37.88 36.95 27,685
Nov 6, 2023 37.82 38.10 37.50 38.00 37.07 9,699
Nov 3, 2023 37.50 38.30 37.26 37.80 36.88 15,286
Nov 2, 2023 37.48 38.52 37.00 37.84 36.92 17,814
Nov 1, 2023 36.78 37.32 35.76 37.02 36.12 32,498
Oct 31, 2023 36.12 37.02 36.08 36.46 35.57 15,866
Oct 30, 2023 36.68 37.14 35.22 36.34 35.45 35,818
Oct 27, 2023 37.02 37.42 36.54 36.94 36.04 66,241
Oct 26, 2023 37.56 38.00 36.64 37.02 36.12 46,750
Oct 25, 2023 38.00 38.10 37.52 37.96 37.03 30,754
Oct 24, 2023 38.00 38.16 37.62 37.80 36.88 16,116
Oct 23, 2023 38.26 38.32 37.36 38.00 37.07 19,250

Related Tickers