Frankfurt - Delayed Quote EUR

Dermapharm Holding SE (DMP.F)

38.00

0.00

(0.00%)

As of April 25 at 9:03:20 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	38.00	38.00	38.00	38.00	38.00	34
Apr 24, 2025	37.50	37.50	37.50	37.50	37.50	-
Apr 23, 2025	36.45	37.75	36.45	37.75	37.75	34
Apr 22, 2025	36.10	36.65	36.10	36.65	36.65	472
Apr 17, 2025	36.85	36.85	36.85	36.85	36.85	-
Apr 16, 2025	37.50	37.50	37.50	37.50	37.50	-
Apr 15, 2025	36.90	37.30	36.90	37.30	37.30	80
Apr 14, 2025	36.65	36.65	36.40	36.40	36.40	187
Apr 11, 2025	36.05	36.65	36.05	36.65	36.65	15
Apr 10, 2025	36.65	36.65	36.65	36.65	36.65	-
Apr 9, 2025	35.30	36.05	35.30	36.05	36.05	-
Apr 8, 2025	35.75	36.25	35.40	36.25	36.25	200
Apr 7, 2025	32.90	35.30	32.90	35.30	35.30	150
Apr 4, 2025	36.00	36.20	36.00	36.20	36.20	52
Apr 3, 2025	36.15	36.15	36.10	36.10	36.10	200
Apr 2, 2025	35.85	36.40	35.85	36.40	36.40	260
Apr 1, 2025	36.60	36.60	36.60	36.60	36.60	5
Mar 31, 2025	36.40	36.40	36.40	36.40	36.40	-
Mar 28, 2025	38.10	38.10	38.10	38.10	38.10	-
Mar 27, 2025	38.10	38.10	38.10	38.10	38.10	-
Mar 26, 2025	39.50	39.50	39.50	39.50	39.50	-
Mar 25, 2025	40.35	40.50	40.35	40.50	40.50	135
Mar 24, 2025	41.20	41.20	41.20	41.20	41.20	100
Mar 21, 2025	41.05	41.05	41.05	41.05	41.05	-
Mar 20, 2025	41.30	41.30	41.30	41.30	41.30	-
Mar 19, 2025	40.10	41.00	40.10	41.00	41.00	30
Mar 18, 2025	42.15	42.15	40.95	41.75	41.75	300
Mar 17, 2025	38.80	41.50	38.80	41.50	41.50	40
Mar 14, 2025	37.20	40.00	36.90	39.60	39.60	822
Mar 13, 2025	38.30	38.30	37.60	37.60	37.60	30
Mar 12, 2025	38.00	38.20	38.00	38.20	38.20	67
Mar 11, 2025	38.95	38.95	38.95	38.95	38.95	-
Mar 10, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 7, 2025	38.40	39.00	38.40	38.50	38.50	318
Mar 6, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 5, 2025	38.50	38.50	38.50	38.50	38.50	-
Mar 4, 2025	38.60	38.60	38.60	38.60	38.60	-
Mar 3, 2025	37.20	39.70	37.20	39.70	39.70	219
Feb 28, 2025	38.45	38.45	38.45	38.45	38.45	-
Feb 27, 2025	38.65	39.00	38.65	39.00	39.00	9
Feb 26, 2025	39.05	39.05	39.05	39.05	39.05	80
Feb 25, 2025	38.90	38.90	38.65	38.65	38.65	2
Feb 24, 2025	38.85	39.75	38.85	39.45	39.45	28
Feb 21, 2025	38.50	38.50	38.50	38.50	38.50	-
Feb 20, 2025	38.15	38.15	38.15	38.15	38.15	-
Feb 19, 2025	39.10	39.10	39.10	39.10	39.10	-
Feb 18, 2025	38.60	38.80	38.60	38.80	38.80	40
Feb 17, 2025	38.35	38.35	38.30	38.30	38.30	20
Feb 14, 2025	38.30	38.30	38.30	38.30	38.30	-
Feb 13, 2025	38.45	38.95	38.45	38.95	38.95	170
Feb 12, 2025	38.05	38.50	38.05	38.50	38.50	7
Feb 11, 2025	38.80	38.80	38.10	38.10	38.10	15
Feb 10, 2025	38.55	38.55	38.55	38.55	38.55	-
Feb 7, 2025	38.90	39.10	38.90	39.10	39.10	100
Feb 6, 2025	39.05	39.05	39.05	39.05	39.05	-
Feb 5, 2025	39.15	39.20	38.70	38.70	38.70	600
Feb 4, 2025	38.90	38.90	38.90	38.90	38.90	-
Feb 3, 2025	39.20	39.60	39.20	39.60	39.60	100
Jan 31, 2025	39.25	39.25	39.25	39.25	39.25	-
Jan 30, 2025	39.60	39.60	39.60	39.60	39.60	-
Jan 29, 2025	39.90	39.90	39.90	39.90	39.90	-
Jan 28, 2025	39.10	39.10	39.10	39.10	39.10	-
Jan 27, 2025	39.50	39.50	39.50	39.50	39.50	-
Jan 24, 2025	40.15	40.15	40.15	40.15	40.15	-
Jan 23, 2025	40.00	40.65	40.00	40.65	40.65	100
Jan 22, 2025	40.70	40.70	40.70	40.70	40.70	50
Jan 21, 2025	39.30	39.60	39.30	39.60	39.60	12
Jan 20, 2025	40.55	40.55	40.55	40.55	40.55	20
Jan 17, 2025	39.75	40.40	39.75	40.40	40.40	-
Jan 16, 2025	39.70	39.70	39.70	39.70	39.70	-
Jan 15, 2025	39.70	39.70	39.70	39.70	39.70	-
Jan 14, 2025	39.75	39.75	39.75	39.75	39.75	-
Jan 13, 2025	39.70	39.70	39.70	39.70	39.70	-
Jan 10, 2025	39.35	39.35	39.35	39.35	39.35	-
Jan 9, 2025	39.65	39.65	39.65	39.65	39.65	-
Jan 8, 2025	39.90	39.90	39.90	39.90	39.90	-
Jan 7, 2025	39.45	39.55	39.45	39.55	39.55	80
Jan 6, 2025	39.65	39.65	39.65	39.65	39.65	-
Jan 3, 2025	40.90	41.35	40.90	40.90	40.90	51
Jan 2, 2025	39.15	41.90	39.15	40.65	40.65	607
Dec 30, 2024	38.25	38.75	38.25	38.75	38.75	615
Dec 27, 2024	37.60	38.10	37.60	38.10	38.10	431
Dec 23, 2024	37.80	37.80	37.55	37.55	37.55	740
Dec 20, 2024	37.25	38.10	37.25	38.10	38.10	320
Dec 19, 2024	37.65	37.65	37.65	37.65	37.65	-
Dec 18, 2024	37.65	37.65	37.65	37.65	37.65	-
Dec 17, 2024	37.25	37.25	37.25	37.25	37.25	-
Dec 16, 2024	37.95	37.95	37.95	37.95	37.95	50
Dec 13, 2024	37.40	37.40	37.40	37.40	37.40	-
Dec 12, 2024	37.10	37.10	37.10	37.10	37.10	-
Dec 11, 2024	36.85	36.85	36.85	36.85	36.85	-
Dec 10, 2024	37.85	37.85	37.10	37.10	37.10	15
Dec 9, 2024	37.85	38.60	37.85	38.60	38.60	28
Dec 6, 2024	36.35	37.00	36.35	37.00	37.00	100
Dec 5, 2024	36.75	36.75	35.95	36.70	36.70	74
Dec 4, 2024	36.55	37.65	36.55	37.10	37.10	880
Dec 3, 2024	35.30	35.30	34.85	35.05	35.05	162
Dec 2, 2024	35.70	35.70	35.70	35.70	35.70	-
Nov 29, 2024	36.20	36.20	35.90	35.90	35.90	52
Nov 28, 2024	36.80	36.80	36.80	36.80	36.80	-
Nov 27, 2024	36.90	36.90	36.90	36.90	36.90	-
Nov 26, 2024	38.00	38.00	36.70	36.70	36.70	120
Nov 25, 2024	37.80	38.90	37.70	37.70	37.70	684
Nov 22, 2024	37.30	38.00	37.20	37.20	37.20	457
Nov 21, 2024	37.25	37.25	36.45	36.45	36.45	330
Nov 20, 2024	34.90	37.40	34.90	37.30	37.30	697
Nov 19, 2024	34.25	34.25	34.25	34.25	34.25	-
Nov 18, 2024	34.60	34.70	34.60	34.70	34.70	10
Nov 15, 2024	33.05	34.30	33.05	34.30	34.30	152
Nov 14, 2024	31.60	31.60	31.55	31.55	31.55	320
Nov 13, 2024	30.85	30.85	30.85	30.85	30.85	100
Nov 12, 2024	30.90	30.90	30.90	30.90	30.90	-
Nov 11, 2024	31.45	31.45	31.20	31.20	31.20	120
Nov 8, 2024	30.85	30.85	30.85	30.85	30.85	-
Nov 7, 2024	30.85	30.85	30.85	30.85	30.85	-
Nov 6, 2024	30.60	30.60	30.60	30.60	30.60	-
Nov 5, 2024	30.30	30.30	30.30	30.30	30.30	-
Nov 4, 2024	30.50	30.50	30.50	30.50	30.50	-
Nov 1, 2024	31.05	31.05	31.05	31.05	31.05	-
Oct 31, 2024	29.90	31.00	29.90	31.00	31.00	7
Oct 30, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 29, 2024	31.65	31.90	31.65	31.80	31.80	134
Oct 28, 2024	31.15	31.15	31.15	31.15	31.15	-
Oct 25, 2024	31.25	31.25	31.00	31.00	31.00	160
Oct 24, 2024	31.00	31.00	31.00	31.00	31.00	-
Oct 23, 2024	31.70	31.70	31.05	31.05	31.05	160
Oct 22, 2024	32.00	32.05	31.65	31.65	31.65	143
Oct 21, 2024	32.60	32.60	32.30	32.30	32.30	495
Oct 18, 2024	32.55	32.80	32.25	32.25	32.25	310
Oct 17, 2024	32.90	32.90	32.80	32.80	32.80	60
Oct 16, 2024	31.80	31.90	31.80	31.90	31.90	20
Oct 15, 2024	31.70	32.00	31.70	32.00	32.00	96
Oct 14, 2024	31.65	31.65	31.65	31.65	31.65	-
Oct 11, 2024	31.85	31.85	31.85	31.85	31.85	-
Oct 10, 2024	32.30	32.30	32.00	32.20	32.20	305
Oct 9, 2024	32.45	32.85	32.45	32.85	32.85	100
Oct 8, 2024	32.85	32.85	32.75	32.75	32.75	130
Oct 7, 2024	33.35	33.35	33.35	33.35	33.35	-
Oct 4, 2024	33.30	33.30	32.95	32.95	32.95	73
Oct 3, 2024	33.65	33.65	33.10	33.10	33.10	15
Oct 2, 2024	34.80	34.80	34.80	34.80	34.80	-
Oct 1, 2024	34.80	34.80	34.80	34.80	34.80	-
Sep 30, 2024	34.95	34.95	34.95	34.95	34.95	30
Sep 27, 2024	34.75	34.75	34.75	34.75	34.75	-
Sep 26, 2024	33.25	35.30	33.25	35.00	35.00	420
Sep 25, 2024	33.25	33.25	33.25	33.25	33.25	-
Sep 24, 2024	33.50	33.50	33.35	33.35	33.35	35
Sep 23, 2024	33.95	33.95	33.50	33.50	33.50	330
Sep 20, 2024	34.55	34.55	34.00	34.00	34.00	270
Sep 19, 2024	35.00	35.00	35.00	35.00	35.00	160
Sep 18, 2024	35.05	35.05	35.05	35.05	35.05	-
Sep 17, 2024	35.30	35.50	35.20	35.50	35.50	135
Sep 16, 2024	33.40	36.15	33.40	35.70	35.70	594
Sep 13, 2024	32.70	33.20	32.70	33.20	33.20	300
Sep 12, 2024	33.65	33.65	32.90	32.90	32.90	70
Sep 11, 2024	32.15	33.20	32.15	33.20	33.20	485
Sep 10, 2024	32.30	32.30	32.30	32.30	32.30	-
Sep 9, 2024	32.30	32.30	32.30	32.30	32.30	-
Sep 6, 2024	32.25	32.50	32.25	32.50	32.50	30
Sep 5, 2024	33.10	33.20	33.10	33.20	33.20	215
Sep 4, 2024	33.45	33.45	33.45	33.45	33.45	-
Sep 3, 2024	34.05	34.05	34.05	34.05	34.05	-
Sep 2, 2024	34.75	34.75	34.75	34.75	34.75	-
Aug 30, 2024	34.65	34.75	34.65	34.75	34.75	85
Aug 29, 2024	34.05	34.05	34.05	34.05	34.05	-
Aug 28, 2024	33.80	34.20	33.80	34.20	34.20	15
Aug 27, 2024	35.20	35.20	35.20	35.20	35.20	-
Aug 26, 2024	35.20	35.20	35.20	35.20	35.20	579
Aug 23, 2024	35.85	35.85	35.85	35.85	35.85	-
Aug 22, 2024	35.80	35.80	35.80	35.80	35.80	-
Aug 21, 2024	35.45	35.45	35.45	35.45	35.45	-
Aug 20, 2024	35.35	35.35	35.35	35.35	35.35	-
Aug 19, 2024	35.75	35.75	35.75	35.75	35.75	-
Aug 16, 2024	35.75	35.75	35.75	35.75	35.75	-
Aug 15, 2024	35.75	35.75	35.75	35.75	35.75	-
Aug 14, 2024	35.10	35.10	35.10	35.10	35.10	50
Aug 13, 2024	35.05	35.05	35.05	35.05	35.05	-
Aug 12, 2024	34.90	35.50	34.90	35.50	35.50	143
Aug 9, 2024	35.90	35.90	35.40	35.40	35.40	185
Aug 8, 2024	34.75	35.70	34.75	35.70	35.70	164
Aug 7, 2024	34.75	34.75	34.75	34.75	34.75	-
Aug 6, 2024	35.00	35.00	35.00	35.00	35.00	-
Aug 5, 2024	34.20	34.20	34.20	34.20	34.20	-
Aug 2, 2024	35.15	35.15	35.15	35.15	35.15	-
Aug 1, 2024	35.55	35.55	35.55	35.55	35.55	-
Jul 31, 2024	35.20	35.25	35.20	35.25	35.25	-
Jul 30, 2024	34.95	34.95	34.95	34.95	34.95	-
Jul 29, 2024	35.20	35.20	35.20	35.20	35.20	-
Jul 26, 2024	35.00	35.00	35.00	35.00	35.00	-
Jul 25, 2024	35.10	35.10	35.00	35.00	35.00	90
Jul 24, 2024	35.45	35.45	35.45	35.45	35.45	-
Jul 23, 2024	35.65	35.65	35.35	35.35	35.35	150
Jul 22, 2024	35.85	35.85	35.75	35.75	35.75	-
Jul 19, 2024	36.05	36.05	36.05	36.05	36.05	500
Jul 18, 2024	35.50	35.50	35.50	35.50	35.50	-
Jul 17, 2024	35.70	36.00	35.70	35.80	35.80	229
Jul 16, 2024	35.55	35.55	35.55	35.55	35.55	-
Jul 15, 2024	35.95	35.95	35.95	35.95	35.95	-
Jul 12, 2024	35.95	35.95	35.95	35.95	35.95	-
Jul 11, 2024	35.85	35.85	35.85	35.85	35.85	-
Jul 10, 2024	35.30	35.30	35.30	35.30	35.30	-
Jul 9, 2024	35.90	35.90	35.90	35.90	35.90	100
Jul 8, 2024	36.85	36.85	35.60	35.60	35.60	8
Jul 5, 2024	35.95	35.95	35.95	35.95	35.95	-
Jul 4, 2024	35.65	35.65	35.65	35.65	35.65	-
Jul 3, 2024	36.00	36.00	35.65	35.65	35.65	190
Jul 2, 2024	35.80	35.80	35.80	35.80	35.80	-
Jul 1, 2024	36.25	36.25	36.25	36.25	36.25	-
Jun 28, 2024	0.88 Dividend
Jun 28, 2024	36.40	36.40	35.90	35.90	35.90	235
Jun 27, 2024	35.80	36.20	35.80	36.20	35.32	60
Jun 26, 2024	35.60	36.40	35.60	36.40	35.52	2,510
Jun 25, 2024	36.40	36.40	36.40	36.40	35.52	-
Jun 24, 2024	35.65	35.95	35.65	35.95	35.08	-
Jun 21, 2024	36.25	36.25	36.25	36.25	35.37	-
Jun 20, 2024	36.00	36.70	36.00	36.70	35.81	69
Jun 19, 2024	36.10	36.10	35.70	35.70	34.83	100
Jun 18, 2024	36.05	36.05	35.90	35.90	35.03	100
Jun 17, 2024	36.10	36.10	36.00	36.00	35.12	60
Jun 14, 2024	36.55	36.55	36.55	36.55	35.66	-
Jun 13, 2024	37.20	37.20	37.20	37.20	36.30	-
Jun 12, 2024	37.00	37.00	37.00	37.00	36.10	-
Jun 11, 2024	37.55	37.55	37.40	37.40	36.49	1,665
Jun 10, 2024	37.70	37.70	36.95	36.95	36.05	60
Jun 7, 2024	38.60	38.60	37.45	37.45	36.54	73
Jun 6, 2024	38.15	38.80	38.15	38.80	37.86	388
Jun 5, 2024	37.30	38.45	37.30	38.45	37.52	240
Jun 4, 2024	36.60	37.40	36.60	37.40	36.49	690
Jun 3, 2024	36.65	37.00	36.65	37.00	36.10	150
May 31, 2024	36.10	36.10	36.10	36.10	35.22	-
May 30, 2024	35.75	36.00	35.75	36.00	35.12	100
May 29, 2024	36.30	36.30	36.30	36.30	35.42	-
May 28, 2024	37.20	37.20	37.20	37.20	36.30	67
May 27, 2024	36.85	36.85	36.85	36.85	35.95	-
May 24, 2024	37.30	37.30	37.30	37.30	36.39	-
May 23, 2024	37.55	38.35	37.55	38.35	37.42	450
May 22, 2024	35.65	36.90	35.65	36.90	36.00	680
May 21, 2024	37.00	37.00	35.65	35.65	34.78	335
May 20, 2024	37.20	37.80	37.20	37.20	36.30	257
May 17, 2024	36.75	37.25	36.75	37.25	36.34	100
May 16, 2024	36.00	37.80	36.00	36.85	35.95	510
May 15, 2024	34.90	34.90	34.90	34.90	34.05	-
May 14, 2024	34.95	34.95	34.95	34.95	34.10	-
May 13, 2024	35.00	35.00	35.00	35.00	34.15	-
May 10, 2024	34.90	34.90	34.90	34.90	34.05	-
May 9, 2024	34.85	35.05	34.85	35.05	34.20	3,025
May 8, 2024	33.95	33.95	33.95	33.95	33.12	-
May 7, 2024	33.55	33.55	33.55	33.55	32.73	-
May 6, 2024	34.00	34.00	33.35	33.95	33.12	660
May 3, 2024	32.15	32.15	32.15	32.15	31.37	-
May 2, 2024	31.45	31.45	31.45	31.45	30.69	-
Apr 30, 2024	31.20	31.20	31.20	31.20	30.44	-
Apr 29, 2024	31.25	31.25	31.25	31.25	30.49	-

MRK.SG Merck KGaA

119.35

-0.58%

MRK.F Merck KGaA

121.30

-0.74%

MKKGY Merck KGaA

27.43

-0.51%

MKGAF Merck KGaA

138.65

+1.02%

MRK.DE Merck KGaA

119.25

-1.57%