XETRA - Delayed Quote EUR

DEMIRE Deutsche Mittelstand Real Estate AG (DMRE.DE)

Compare
0.8650 -0.0300 (-3.35%)
As of October 28 at 5:38 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 0.8450 0.8900 0.7900 0.8650 0.8650 63,581
Oct 25, 2024 0.8700 0.8950 0.8700 0.8950 0.8950 2,838
Oct 24, 2024 0.8800 0.9000 0.8650 0.8650 0.8650 7,356
Oct 23, 2024 0.9000 0.9000 0.8950 0.9000 0.9000 50
Oct 22, 2024 0.9050 0.9050 0.8800 0.8800 0.8800 805
Oct 21, 2024 0.9850 1.0500 0.8950 0.9000 0.9000 42,988
Oct 18, 2024 1.0000 1.0000 0.9900 0.9900 0.9900 4,742
Oct 17, 2024 1.0100 1.0100 1.0000 1.0000 1.0000 2,617
Oct 16, 2024 1.0500 1.0500 1.0400 1.0500 1.0500 3,365
Oct 15, 2024 1.0900 1.0900 1.0500 1.0600 1.0600 4,101
Oct 14, 2024 1.0900 1.0900 1.0700 1.0700 1.0700 65
Oct 11, 2024 1.0800 1.0800 1.0600 1.0600 1.0600 2,500
Oct 10, 2024 1.0800 1.0800 1.0300 1.0400 1.0400 362
Oct 9, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Oct 8, 2024 1.0100 1.0700 1.0100 1.0700 1.0700 4,245
Oct 7, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 2,100
Oct 4, 2024 1.0800 1.1000 1.0800 1.1000 1.1000 179
Oct 3, 2024 1.1900 1.1900 1.0900 1.0900 1.0900 20,872
Oct 2, 2024 1.1900 1.2300 1.1500 1.1900 1.1900 28,189
Oct 1, 2024 1.0400 1.2000 1.0300 1.2000 1.2000 80,811
Sep 30, 2024 1.0700 1.0800 0.9850 1.0000 1.0000 58,911
Sep 27, 2024 0.8950 1.0700 0.8950 1.0700 1.0700 219,625
Sep 26, 2024 0.8850 0.8850 0.8850 0.8850 0.8850 -
Sep 25, 2024 0.8800 0.9000 0.8550 0.8900 0.8900 21,430
Sep 24, 2024 0.9900 1.0200 0.9050 0.9200 0.9200 130,058
Sep 23, 2024 0.9000 0.9600 0.9000 0.9550 0.9550 29,883
Sep 20, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Sep 19, 2024 0.8550 0.8950 0.8550 0.8700 0.8700 5,241
Sep 18, 2024 0.8950 0.9000 0.8950 0.9000 0.9000 4,188
Sep 17, 2024 0.8200 0.8450 0.8200 0.8450 0.8450 91
Sep 16, 2024 0.8350 0.8500 0.8350 0.8500 0.8500 140
Sep 13, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Sep 12, 2024 0.8950 0.9000 0.8800 0.8800 0.8800 800
Sep 11, 2024 0.8900 0.8900 0.8500 0.8750 0.8750 42
Sep 10, 2024 0.8950 0.8950 0.8500 0.8950 0.8950 4,955
Sep 9, 2024 0.8550 0.8950 0.8550 0.8800 0.8800 890
Sep 6, 2024 0.8500 0.9000 0.8000 0.8700 0.8700 19,297
Sep 5, 2024 0.8450 0.8450 0.7950 0.8200 0.8200 3,246
Sep 4, 2024 0.7900 0.8500 0.7650 0.8300 0.8300 8,460
Sep 3, 2024 0.7700 0.7750 0.7600 0.7600 0.7600 290
Sep 2, 2024 0.8100 0.8100 0.7200 0.7250 0.7250 9,050
Aug 30, 2024 0.8500 0.8500 0.7600 0.7850 0.7850 64,484
Aug 29, 2024 0.8200 0.8450 0.8000 0.8000 0.8000 5,325
Aug 28, 2024 0.7400 0.8350 0.7400 0.8250 0.8250 60,335
Aug 27, 2024 0.7500 0.8000 0.7100 0.7200 0.7200 7,488
Aug 26, 2024 0.7900 0.7900 0.7400 0.7550 0.7550 6,431
Aug 23, 2024 0.8200 0.8200 0.8050 0.8200 0.8200 765
Aug 22, 2024 0.8500 0.8650 0.8500 0.8550 0.8550 3,750
Aug 21, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 20, 2024 0.8350 0.8350 0.8300 0.8350 0.8350 3,604
Aug 19, 2024 0.8800 0.8800 0.8300 0.8500 0.8500 10,347
Aug 16, 2024 1.0000 1.0000 0.8700 0.9200 0.9200 7,028
Aug 15, 2024 0.6500 1.0200 0.6500 0.9750 0.9750 33,380
Aug 14, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Aug 13, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 12, 2024 0.6850 0.7100 0.6850 0.7100 0.7100 400
Aug 9, 2024 0.6450 0.6600 0.6450 0.6600 0.6600 260
Aug 8, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 -
Aug 7, 2024 0.6900 0.6900 0.6600 0.6800 0.6800 13,641
Aug 6, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,632
Aug 5, 2024 0.7550 0.7550 0.7400 0.7400 0.7400 1,000
Aug 2, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 3,000
Aug 1, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Jul 31, 2024 0.6950 0.7100 0.6950 0.7100 0.7100 5,000
Jul 30, 2024 0.7450 0.7450 0.7300 0.7300 0.7300 2,653
Jul 29, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jul 26, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Jul 25, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jul 24, 2024 0.7450 0.7450 0.7400 0.7400 0.7400 6,435
Jul 23, 2024 0.7500 0.8600 0.6600 0.8050 0.8050 52,053
Jul 22, 2024 0.8400 0.8400 0.7700 0.8000 0.8000 34,481
Jul 19, 2024 0.7850 0.9300 0.7850 0.8450 0.8450 31,523
Jul 18, 2024 0.8050 0.8500 0.8000 0.8000 0.8000 45,602
Jul 17, 2024 0.8300 0.8350 0.7650 0.7800 0.7800 8,625
Jul 16, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 3,200
Jul 15, 2024 0.8950 0.9000 0.8400 0.8500 0.8500 13,648
Jul 12, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jul 11, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Jul 10, 2024 0.9150 0.9200 0.8650 0.8750 0.8750 9,078
Jul 9, 2024 0.8950 0.8950 0.8650 0.8950 0.8950 300
Jul 8, 2024 0.9000 0.9050 0.9000 0.9000 0.9000 6,588
Jul 5, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 -
Jul 4, 2024 0.9500 0.9500 0.9300 0.9300 0.9300 527
Jul 3, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 2, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 1, 2024 0.9500 0.9500 0.9350 0.9350 0.9350 3,000
Jun 28, 2024 1.0000 1.0000 0.9600 0.9600 0.9600 2,492
Jun 27, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Jun 26, 2024 1.1300 1.1300 0.9550 0.9550 0.9550 7,388
Jun 25, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Jun 24, 2024 1.1600 1.1800 1.1600 1.1800 1.1800 2,414
Jun 21, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Jun 20, 2024 1.1700 1.1800 1.1600 1.1800 1.1800 4,500
Jun 19, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Jun 18, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Jun 17, 2024 1.2200 1.2200 1.1800 1.1800 1.1800 305
Jun 14, 2024 1.2300 1.2300 1.1800 1.1800 1.1800 96
Jun 13, 2024 1.2500 1.2500 1.1800 1.1800 1.1800 5,502
Jun 12, 2024 1.2300 1.2300 1.2100 1.2100 1.2100 2,003
Jun 11, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Jun 10, 2024 1.2300 1.2300 1.2000 1.2000 1.2000 693
Jun 7, 2024 1.2400 1.2500 1.2200 1.2200 1.2200 7,001
Jun 6, 2024 1.2200 1.2300 1.2000 1.2200 1.2200 8,799
Jun 5, 2024 1.1100 1.2800 1.1100 1.2300 1.2300 47,002
Jun 4, 2024 1.1000 1.1000 1.0500 1.0600 1.0600 4,865
Jun 3, 2024 1.0900 1.0900 1.0800 1.0800 1.0800 2,587
May 31, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
May 30, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 27
May 29, 2024 1.2000 1.2000 1.0900 1.0900 1.0900 8,127
May 28, 2024 1.2300 1.2300 1.1900 1.1900 1.1900 308
May 27, 2024 1.1900 1.2000 1.1900 1.2000 1.2000 699
May 24, 2024 1.1900 1.2100 1.1900 1.2100 1.2100 526
May 23, 2024 1.2000 1.2000 1.1900 1.1900 1.1900 2,817
May 22, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
May 21, 2024 1.2100 1.2100 1.1800 1.1800 1.1800 31
May 20, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 500
May 17, 2024 1.1500 1.2100 1.1200 1.2100 1.2100 20,193
May 16, 2024 1.0300 1.1500 1.0100 1.1300 1.1300 22,457
May 15, 2024 1.0400 1.0400 1.0000 1.0000 1.0000 1,366
May 14, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 1
May 13, 2024 1.0400 1.0500 1.0000 1.0000 1.0000 14,387
May 10, 2024 1.0000 1.0200 1.0000 1.0200 1.0200 620
May 9, 2024 1.0100 1.0100 1.0000 1.0000 1.0000 3,108
May 8, 2024 0.9900 1.0000 0.9900 0.9900 0.9900 8,724
May 7, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
May 6, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
May 3, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
May 2, 2024 0.9600 0.9600 0.9250 0.9400 0.9400 4,968
Apr 30, 2024 1.0000 1.0000 0.9650 0.9650 0.9650 550
Apr 29, 2024 0.9250 0.9350 0.9250 0.9350 0.9350 2,164
Apr 26, 2024 0.9200 0.9950 0.9200 0.9200 0.9200 12,148
Apr 25, 2024 0.8350 0.8650 0.8300 0.8600 0.8600 8,266
Apr 24, 2024 0.8600 0.8900 0.8600 0.8900 0.8900 6,214
Apr 23, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 1
Apr 22, 2024 0.8100 0.8100 0.7800 0.8050 0.8050 15,125
Apr 19, 2024 0.8150 0.8150 0.8100 0.8100 0.8100 10,001
Apr 18, 2024 0.8600 0.8700 0.7600 0.8100 0.8100 39,952
Apr 17, 2024 0.8600 0.8600 0.8250 0.8250 0.8250 4,723
Apr 16, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Apr 15, 2024 0.8550 0.8550 0.8450 0.8450 0.8450 4,300
Apr 12, 2024 0.8800 0.8800 0.8200 0.8200 0.8200 4,861
Apr 11, 2024 0.8950 0.9150 0.8950 0.9000 0.9000 1,252
Apr 10, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 9, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 8, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 178
Apr 5, 2024 0.8400 0.9100 0.8400 0.8400 0.8400 19,920
Apr 4, 2024 0.8000 0.8000 0.7950 0.7950 0.7950 6,000
Apr 3, 2024 0.7850 0.7850 0.7600 0.7600 0.7600 35,245
Apr 2, 2024 0.7550 0.7800 0.7550 0.7700 0.7700 16,341
Mar 28, 2024 0.7550 0.7800 0.7550 0.7550 0.7550 5,168
Mar 27, 2024 0.7800 0.7800 0.7350 0.7350 0.7350 12,158
Mar 26, 2024 0.6900 0.7900 0.6900 0.7400 0.7400 22,862
Mar 25, 2024 0.7150 0.7600 0.6800 0.6900 0.6900 32,373
Mar 22, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 -
Mar 21, 2024 0.7450 0.7450 0.7450 0.7450 0.7450 -
Mar 20, 2024 0.7550 0.7650 0.7300 0.7300 0.7300 4,029
Mar 19, 2024 0.7200 0.7400 0.7200 0.7400 0.7400 16
Mar 18, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Mar 15, 2024 0.6950 0.7450 0.6950 0.7200 0.7200 2,766
Mar 14, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 26
Mar 13, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Mar 12, 2024 0.7400 0.7400 0.7000 0.7300 0.7300 10,737
Mar 11, 2024 0.7450 0.7450 0.7400 0.7400 0.7400 1,496
Mar 8, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 2,527
Mar 7, 2024 0.7450 0.7600 0.7400 0.7600 0.7600 6,469
Mar 6, 2024 0.8000 0.8100 0.7550 0.7550 0.7550 944
Mar 5, 2024 0.7750 0.7750 0.7750 0.7750 0.7750 -
Mar 4, 2024 0.7650 0.7650 0.7650 0.7650 0.7650 -
Mar 1, 2024 0.7950 0.7950 0.7400 0.7400 0.7400 526
Feb 29, 2024 0.7700 0.7750 0.7600 0.7600 0.7600 1,200
Feb 28, 2024 0.7600 0.7700 0.7600 0.7700 0.7700 200
Feb 27, 2024 0.7750 0.7750 0.7750 0.7750 0.7750 -
Feb 26, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Feb 23, 2024 0.7850 0.7850 0.7750 0.7750 0.7750 636
Feb 22, 2024 0.7850 0.7850 0.7750 0.7750 0.7750 2,500
Feb 21, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Feb 20, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Feb 19, 2024 0.7450 0.8000 0.7450 0.8000 0.8000 6,674
Feb 16, 2024 0.7750 0.7950 0.7700 0.7700 0.7700 5,776
Feb 15, 2024 0.7650 0.7650 0.7650 0.7650 0.7650 -
Feb 14, 2024 0.7450 0.7700 0.7450 0.7700 0.7700 200
Feb 13, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 3,971
Feb 12, 2024 0.8000 0.8200 0.7800 0.7800 0.7800 17,713
Feb 9, 2024 0.7550 0.7700 0.7550 0.7700 0.7700 2,000
Feb 8, 2024 0.7750 0.7900 0.7750 0.7750 0.7750 11,423
Feb 7, 2024 0.7950 0.8000 0.7600 0.7900 0.7900 12,409
Feb 6, 2024 0.8500 0.8600 0.7800 0.8000 0.8000 22,550
Feb 5, 2024 0.7900 0.8300 0.7900 0.8300 0.8300 17,999
Feb 2, 2024 0.8300 0.8300 0.8000 0.8150 0.8150 7,439
Feb 1, 2024 0.9400 0.9400 0.8250 0.8300 0.8300 31,375
Jan 31, 2024 0.9700 0.9700 0.9500 0.9550 0.9550 6,949
Jan 30, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jan 29, 2024 0.9800 1.0200 0.9500 0.9850 0.9850 15,755
Jan 26, 2024 1.0200 1.0200 1.0000 1.0100 1.0100 9,440
Jan 25, 2024 1.0300 1.0300 1.0200 1.0300 1.0300 4,442
Jan 24, 2024 1.0400 1.1100 1.0400 1.0600 1.0600 21,470
Jan 23, 2024 1.0000 1.0300 1.0000 1.0300 1.0300 7,250
Jan 22, 2024 0.9600 1.0000 0.9600 1.0000 1.0000 18,221
Jan 19, 2024 0.9800 0.9800 0.9450 0.9650 0.9650 2,056
Jan 18, 2024 0.9600 1.0300 0.9600 0.9900 0.9900 32,958
Jan 17, 2024 0.9600 0.9600 0.9550 0.9550 0.9550 6,500
Jan 16, 2024 0.9950 0.9950 0.9800 0.9800 0.9800 75
Jan 15, 2024 1.0000 1.0200 0.9950 1.0200 1.0200 7,294
Jan 12, 2024 1.0000 1.0000 0.9550 0.9800 0.9800 7,218
Jan 11, 2024 1.0600 1.0600 0.9850 0.9850 0.9850 17,075
Jan 10, 2024 1.0600 1.0600 1.0500 1.0600 1.0600 6,337
Jan 9, 2024 1.0600 1.0600 1.0100 1.0600 1.0600 11,356
Jan 8, 2024 0.9950 1.0700 0.9950 1.0400 1.0400 15,725
Jan 5, 2024 1.0300 1.0300 0.9950 0.9950 0.9950 3,382
Jan 4, 2024 1.0300 1.0600 1.0300 1.0400 1.0400 6,333
Jan 3, 2024 1.0600 1.0600 1.0300 1.0300 1.0300 5,597
Jan 2, 2024 1.1000 1.1000 1.0600 1.0700 1.0700 21,743
Dec 29, 2023 1.1000 1.1000 1.0600 1.0600 1.0600 9,755
Dec 28, 2023 1.0900 1.1000 1.0200 1.1000 1.1000 18,027
Dec 27, 2023 1.0800 1.0900 1.0600 1.0800 1.0800 17,490
Dec 22, 2023 1.1300 1.1400 1.0700 1.1100 1.1100 65,138
Dec 21, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 -
Dec 20, 2023 1.0600 1.0600 1.0400 1.0400 1.0400 3,655
Dec 19, 2023 1.0800 1.0800 1.0600 1.0600 1.0600 5,000
Dec 18, 2023 1.0100 1.1000 1.0100 1.0800 1.0800 13,404
Dec 15, 2023 1.0500 1.0900 1.0200 1.0400 1.0400 22,637
Dec 14, 2023 1.0100 1.1100 1.0100 1.0500 1.0500 25,124
Dec 13, 2023 1.0400 1.0400 1.0000 1.0100 1.0100 20,943
Dec 12, 2023 1.0500 1.0600 1.0500 1.0500 1.0500 5,106
Dec 11, 2023 1.0900 1.0900 1.0500 1.0900 1.0900 10,489
Dec 8, 2023 1.0800 1.0900 1.0600 1.0900 1.0900 6,622
Dec 7, 2023 1.0400 1.1100 1.0400 1.1100 1.1100 15,080
Dec 6, 2023 1.0400 1.0500 1.0200 1.0200 1.0200 12,438
Dec 5, 2023 1.0100 1.0300 1.0100 1.0300 1.0300 5,277
Dec 4, 2023 1.0400 1.0500 1.0000 1.0400 1.0400 15,443
Dec 1, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Nov 30, 2023 1.0600 1.0800 1.0500 1.0700 1.0700 9,795
Nov 29, 2023 1.1400 1.1400 1.0900 1.1000 1.1000 18,557
Nov 28, 2023 1.1300 1.1400 1.1300 1.1300 1.1300 4,380
Nov 27, 2023 1.1300 1.1300 1.1300 1.1300 1.1300 -
Nov 24, 2023 1.0600 1.1100 1.0600 1.1100 1.1100 8,221
Nov 23, 2023 1.1700 1.1700 1.0500 1.1000 1.1000 36,327
Nov 22, 2023 1.2100 1.2100 1.1500 1.1900 1.1900 9,087
Nov 21, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 420
Nov 20, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 -
Nov 17, 2023 1.1900 1.2100 1.1800 1.2100 1.2100 9,613
Nov 16, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 -
Nov 15, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 -
Nov 14, 2023 1.2200 1.2300 1.2000 1.2000 1.2000 30,000
Nov 13, 2023 1.1800 1.2100 1.1400 1.2000 1.2000 25,507
Nov 10, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Nov 9, 2023 1.2100 1.2100 1.1900 1.1900 1.1900 35
Nov 8, 2023 1.1900 1.1900 1.1600 1.1900 1.1900 15,767
Nov 7, 2023 1.2200 1.2300 1.1400 1.1900 1.1900 29,800
Nov 6, 2023 1.2500 1.2500 1.2000 1.2000 1.2000 9,276
Nov 3, 2023 1.3000 1.3000 1.2800 1.2800 1.2800 5,500
Nov 2, 2023 1.2600 1.3000 1.2600 1.3000 1.3000 4,592
Nov 1, 2023 1.2600 1.2600 1.2400 1.2400 1.2400 2,380
Oct 31, 2023 1.2100 1.2600 1.2100 1.2300 1.2300 3,269
Oct 30, 2023 1.2500 1.2500 1.2400 1.2400 1.2400 1,000

Related Tickers