Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

DEMIRE Deutsche Mittelstand Real Estate AG (DMRE.DE)

Compare
0.6950
0.0000
(0.00%)
At close: 5:36:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.69000.69500.69000.69500.69502,191
Apr 14, 20250.70000.70000.69500.69500.69503,026
Apr 11, 20250.71500.73000.71000.71000.71003,625
Apr 10, 20250.68500.68500.68500.68500.6850-
Apr 9, 20250.62500.68000.62500.68000.68001,600
Apr 8, 20250.66500.66500.63500.63500.63502,000
Apr 7, 20250.62500.72500.62500.68500.6850600
Apr 4, 20250.67500.67500.67500.67500.6750-
Apr 3, 20250.69000.69000.69000.69000.6900373
Apr 2, 20250.71500.71500.69000.71000.71009,701
Apr 1, 20250.80000.80000.75500.76500.76502,500
Mar 31, 20250.83000.83000.83000.83000.8300-
Mar 28, 20250.84500.84500.81000.81000.81004,390
Mar 27, 20250.84000.84000.84000.84000.8400-
Mar 26, 20250.83000.83000.83000.83000.8300-
Mar 25, 20250.85000.85000.81000.81000.8100-
Mar 24, 20250.82000.82000.82000.82000.8200-
Mar 21, 20250.82000.82000.82000.82000.8200-
Mar 20, 20250.81500.81500.81500.81500.8150-
Mar 19, 20250.82000.85000.78500.85000.85003,575
Mar 18, 20250.78500.90000.78000.83000.830012,151
Mar 17, 20250.72500.72500.72500.72500.7250-
Mar 14, 20250.72500.72500.72500.72500.7250-
Mar 13, 20250.71000.71000.71000.71000.7100-
Mar 12, 20250.70000.70000.70000.70000.7000-
Mar 11, 20250.69500.72000.69500.70000.700033,000
Mar 10, 20250.69500.69500.68000.68000.680040
Mar 7, 20250.69500.69500.68000.68000.68005,500
Mar 6, 20250.69500.69500.66500.68000.68005,632
Mar 5, 20250.68500.68500.65000.67500.67505,031
Mar 4, 20250.69000.69000.69000.69000.6900-
Mar 3, 20250.68000.68000.68000.68000.6800-
Feb 28, 20250.70000.70000.68000.68000.68001,645
Feb 27, 20250.70000.71500.70000.71500.715018,515
Feb 26, 20250.72500.72500.72500.72500.7250-
Feb 25, 20250.70500.71500.70000.71500.71505,000
Feb 24, 20250.70500.72000.70000.72000.72008,000
Feb 21, 20250.72000.72500.72000.72500.72508,000
Feb 20, 20250.70500.72000.70500.72000.72005,620
Feb 19, 20250.72500.72500.72500.72500.7250-
Feb 18, 20250.72500.72500.72500.72500.7250-
Feb 17, 20250.72500.72500.72500.72500.7250-
Feb 14, 20250.72000.72000.72000.72000.7200-
Feb 13, 20250.73000.73000.70500.70500.70501,032
Feb 12, 20250.70500.72000.70000.72000.72002,868
Feb 11, 20250.70000.70000.70000.70000.7000-
Feb 10, 20250.76500.76500.76500.76500.7650-
Feb 7, 20250.73000.76500.73000.76500.765015,949
Feb 6, 20250.72000.74000.72000.73500.73505,364
Feb 5, 20250.66000.67500.66000.67500.6750155
Feb 4, 20250.70500.70500.70500.70500.7050-
Feb 3, 20250.71000.71000.71000.71000.7100-
Jan 31, 20250.73500.73500.72000.72000.7200798
Jan 30, 20250.72000.72000.72000.72000.7200-
Jan 29, 20250.71000.74000.71000.74000.7400940
Jan 28, 20250.72500.72500.72500.72500.7250-
Jan 27, 20250.75000.75000.70500.73500.73502,539
Jan 24, 20250.73500.73500.73500.73500.7350-
Jan 23, 20250.72000.73500.72000.73500.7350630
Jan 22, 20250.73500.73500.73500.73500.7350-
Jan 21, 20250.75000.75000.75000.75000.7500-
Jan 20, 20250.75000.75000.75000.75000.7500-
Jan 17, 20250.75000.75000.75000.75000.7500-
Jan 16, 20250.80000.83500.74000.75000.75006,952
Jan 15, 20250.81000.81000.76000.80500.80503,473
Jan 14, 20250.71500.71500.71000.71000.71004,100
Jan 13, 20250.73000.73000.73000.73000.73001,256
Jan 10, 20250.75000.75000.75000.75000.7500-
Jan 9, 20250.77000.77000.66500.75000.750057,072
Jan 8, 20250.80000.80000.80000.80000.8000-
Jan 7, 20250.82500.82500.79500.80000.8000217
Jan 6, 20250.79500.79500.79500.79500.79502,000
Jan 3, 20250.76000.78500.71500.78500.78506,194
Jan 2, 20250.85000.85000.80500.80500.8050643
Dec 30, 20240.79000.79000.79000.79000.7900-
Dec 27, 20240.71500.79500.71000.79000.790015,740
Dec 23, 20240.70000.73000.69000.70000.700052,119
Dec 20, 20240.73500.73500.69000.69000.690016,737
Dec 19, 20240.69500.69500.67000.69000.690032,777
Dec 18, 20240.75500.78000.71500.71500.715024,760
Dec 17, 20240.74500.75000.72000.72000.720033,898
Dec 16, 20240.74500.75000.73000.73000.73005,333
Dec 13, 20240.64500.73000.64500.70500.70505,925
Dec 12, 20240.74500.75000.69000.69000.690042,467
Dec 11, 20240.78500.78500.74500.75000.75003,833
Dec 10, 20240.80000.80000.80000.80000.8000-
Dec 9, 20240.80000.80000.80000.80000.8000-
Dec 6, 20240.80500.80500.80500.80500.8050-
Dec 5, 20240.77500.77500.77000.77000.77001,131
Dec 4, 20240.84000.84000.80000.80000.80001,445
Dec 3, 20240.84000.84000.83000.83000.83003,612
Dec 2, 20240.77500.85000.77500.85000.85004,261
Nov 29, 20240.76000.76500.76000.76500.7650-
Nov 28, 20240.79000.79000.79000.79000.7900-
Nov 27, 20240.79000.79000.79000.79000.7900-
Nov 26, 20240.81000.81000.79500.79500.7950165
Nov 25, 20240.78000.78000.78000.78000.7800-
Nov 22, 20240.76000.78000.76000.78000.780091
Nov 21, 20240.79500.81500.79500.79500.79507,962
Nov 20, 20240.76500.76500.76000.76000.76005,005
Nov 19, 20240.80500.80500.80500.80500.8050-
Nov 18, 20240.81000.81000.81000.81000.8100-
Nov 15, 20240.81000.81000.81000.81000.8100-
Nov 14, 20240.76500.81500.76500.78000.78004,905
Nov 13, 20240.81500.82000.80000.80000.80002,000
Nov 12, 20240.79000.79000.79000.79000.7900-
Nov 11, 20240.79000.79000.79000.79000.7900-
Nov 8, 20240.79500.79500.79500.79500.7950-
Nov 7, 20240.81500.82000.80000.80000.800050,237
Nov 6, 20240.79000.79000.79000.79000.7900-
Nov 5, 20240.80000.80500.80000.80500.80507,273
Nov 4, 20240.80000.80000.78000.78000.7800509
Nov 1, 20240.81500.81500.81000.81000.81004,182
Oct 31, 20240.82000.82000.81000.81000.81003,000
Oct 30, 20240.80000.82000.80000.82000.820020,136
Oct 29, 20240.86000.86000.80500.80500.805025,067
Oct 28, 20240.84500.89000.79000.86500.865063,581
Oct 25, 20240.87000.89500.87000.89500.89502,838
Oct 24, 20240.88000.90000.86500.86500.86507,356
Oct 23, 20240.90000.90000.89500.90000.900050
Oct 22, 20240.90500.90500.88000.88000.8800805
Oct 21, 20240.98501.05000.89500.90000.900042,988
Oct 18, 20241.00001.00000.99000.99000.99004,742
Oct 17, 20241.01001.01001.00001.00001.00002,617
Oct 16, 20241.05001.05001.04001.05001.05003,365
Oct 15, 20241.09001.09001.05001.06001.06004,101
Oct 14, 20241.09001.09001.07001.07001.070065
Oct 11, 20241.08001.08001.06001.06001.06002,500
Oct 10, 20241.08001.08001.03001.04001.0400362
Oct 9, 20241.06001.06001.06001.06001.0600-
Oct 8, 20241.01001.07001.01001.07001.07004,245
Oct 7, 20241.02001.02001.02001.02001.02002,100
Oct 4, 20241.08001.10001.08001.10001.1000179
Oct 3, 20241.19001.19001.09001.09001.090020,872
Oct 2, 20241.19001.23001.15001.19001.190028,189
Oct 1, 20241.04001.20001.03001.20001.200080,811
Sep 30, 20241.07001.08000.98501.00001.000058,911
Sep 27, 20240.89501.07000.89501.07001.0700219,625
Sep 26, 20240.88500.88500.88500.88500.8850-
Sep 25, 20240.88000.90000.85500.89000.890021,430
Sep 24, 20240.99001.02000.90500.92000.9200130,058
Sep 23, 20240.90000.96000.90000.95500.955029,883
Sep 20, 20240.88000.88000.88000.88000.8800-
Sep 19, 20240.85500.89500.85500.87000.87005,241
Sep 18, 20240.89500.90000.89500.90000.90004,188
Sep 17, 20240.82000.84500.82000.84500.845091
Sep 16, 20240.83500.85000.83500.85000.8500140
Sep 13, 20240.88000.88000.88000.88000.8800-
Sep 12, 20240.89500.90000.88000.88000.8800800
Sep 11, 20240.89000.89000.85000.87500.875042
Sep 10, 20240.89500.89500.85000.89500.89504,955
Sep 9, 20240.85500.89500.85500.88000.8800890
Sep 6, 20240.85000.90000.80000.87000.870019,297
Sep 5, 20240.84500.84500.79500.82000.82003,246
Sep 4, 20240.79000.85000.76500.83000.83008,460
Sep 3, 20240.77000.77500.76000.76000.7600290
Sep 2, 20240.81000.81000.72000.72500.72509,050
Aug 30, 20240.85000.85000.76000.78500.785064,484
Aug 29, 20240.82000.84500.80000.80000.80005,325
Aug 28, 20240.74000.83500.74000.82500.825060,335
Aug 27, 20240.75000.80000.71000.72000.72007,488
Aug 26, 20240.79000.79000.74000.75500.75506,431
Aug 23, 20240.82000.82000.80500.82000.8200765
Aug 22, 20240.85000.86500.85000.85500.85503,750
Aug 21, 20240.83500.83500.83500.83500.8350-
Aug 20, 20240.83500.83500.83000.83500.83503,604
Aug 19, 20240.88000.88000.83000.85000.850010,347
Aug 16, 20241.00001.00000.87000.92000.92007,028
Aug 15, 20240.65001.02000.65000.97500.975033,380
Aug 14, 20240.68000.68000.68000.68000.6800-
Aug 13, 20240.70000.70000.70000.70000.7000-
Aug 12, 20240.68500.71000.68500.71000.7100400
Aug 9, 20240.64500.66000.64500.66000.6600260
Aug 8, 20240.67500.67500.67500.67500.6750-
Aug 7, 20240.69000.69000.66000.68000.680013,641
Aug 6, 20240.70000.70000.70000.70000.70005,632
Aug 5, 20240.75500.75500.74000.74000.74001,000
Aug 2, 20240.70000.72000.70000.72000.72003,000
Aug 1, 20240.71500.71500.71500.71500.7150-
Jul 31, 20240.69500.71000.69500.71000.71005,000
Jul 30, 20240.74500.74500.73000.73000.73002,653
Jul 29, 20240.72000.72000.72000.72000.7200-
Jul 26, 20240.71500.71500.71500.71500.7150-
Jul 25, 20240.72000.72000.72000.72000.7200-
Jul 24, 20240.74500.74500.74000.74000.74006,435
Jul 23, 20240.75000.86000.66000.80500.805052,053
Jul 22, 20240.84000.84000.77000.80000.800034,481
Jul 19, 20240.78500.93000.78500.84500.845031,523
Jul 18, 20240.80500.85000.80000.80000.800045,602
Jul 17, 20240.83000.83500.76500.78000.78008,625
Jul 16, 20240.84000.84000.84000.84000.84003,200
Jul 15, 20240.89500.90000.84000.85000.850013,648
Jul 12, 20240.87000.87000.87000.87000.8700-
Jul 11, 20240.85500.85500.85500.85500.8550-
Jul 10, 20240.91500.92000.86500.87500.87509,078
Jul 9, 20240.89500.89500.86500.89500.8950300
Jul 8, 20240.90000.90500.90000.90000.90006,588
Jul 5, 20240.92500.92500.92500.92500.9250-
Jul 4, 20240.95000.95000.93000.93000.9300527
Jul 3, 20240.93000.93000.93000.93000.9300-
Jul 2, 20240.93000.93000.93000.93000.9300-
Jul 1, 20240.95000.95000.93500.93500.93503,000
Jun 28, 20241.00001.00000.96000.96000.96002,492
Jun 27, 20240.95500.95500.95500.95500.9550-
Jun 26, 20241.13001.13000.95500.95500.95507,388
Jun 25, 20241.17001.17001.17001.17001.1700-
Jun 24, 20241.16001.18001.16001.18001.18002,414
Jun 21, 20241.18001.18001.18001.18001.1800-
Jun 20, 20241.17001.18001.16001.18001.18004,500
Jun 19, 20241.19001.19001.19001.19001.1900-
Jun 18, 20241.18001.18001.18001.18001.1800-
Jun 17, 20241.22001.22001.18001.18001.1800305
Jun 14, 20241.23001.23001.18001.18001.180096
Jun 13, 20241.25001.25001.18001.18001.18005,502
Jun 12, 20241.23001.23001.21001.21001.21002,003
Jun 11, 20241.21001.21001.21001.21001.2100-
Jun 10, 20241.23001.23001.20001.20001.2000693
Jun 7, 20241.24001.25001.22001.22001.22007,001
Jun 6, 20241.22001.23001.20001.22001.22008,799
Jun 5, 20241.11001.28001.11001.23001.230047,002
Jun 4, 20241.10001.10001.05001.06001.06004,865
Jun 3, 20241.09001.09001.08001.08001.08002,587
May 31, 20241.06001.06001.06001.06001.0600-
May 30, 20241.03001.03001.03001.03001.030027
May 29, 20241.20001.20001.09001.09001.09008,127
May 28, 20241.23001.23001.19001.19001.1900308
May 27, 20241.19001.20001.19001.20001.2000699
May 24, 20241.19001.21001.19001.21001.2100526
May 23, 20241.20001.20001.19001.19001.19002,817
May 22, 20241.20001.20001.20001.20001.2000-
May 21, 20241.21001.21001.18001.18001.180031
May 20, 20241.19001.19001.19001.19001.1900500
May 17, 20241.15001.21001.12001.21001.210020,193
May 16, 20241.03001.15001.01001.13001.130022,457
May 15, 20241.04001.04001.00001.00001.00001,366
May 14, 20241.00001.00001.00001.00001.00001
May 13, 20241.04001.05001.00001.00001.000014,387
May 10, 20241.00001.02001.00001.02001.0200620
May 9, 20241.01001.01001.00001.00001.00003,108
May 8, 20240.99001.00000.99000.99000.99008,724
May 7, 20240.94500.94500.94500.94500.9450-
May 6, 20240.96000.96000.96000.96000.9600-
May 3, 20240.95500.95500.95500.95500.9550-
May 2, 20240.96000.96000.92500.94000.94004,968
Apr 30, 20241.00001.00000.96500.96500.9650550
Apr 29, 20240.92500.93500.92500.93500.93502,164
Apr 26, 20240.92000.99500.92000.92000.920012,148
Apr 25, 20240.83500.86500.83000.86000.86008,266
Apr 24, 20240.86000.89000.86000.89000.89006,214
Apr 23, 20240.84500.84500.84500.84500.84501
Apr 22, 20240.81000.81000.78000.80500.805015,125
Apr 19, 20240.81500.81500.81000.81000.810010,001
Apr 18, 20240.86000.87000.76000.81000.810039,952
Apr 17, 20240.86000.86000.82500.82500.82504,723
Apr 16, 20240.82500.82500.82500.82500.8250-
Apr 15, 20240.85500.85500.84500.84500.84504,300

Related Tickers

IC8.DE InCity Immobilien AG
0.4380
-18.89%
 
FC9.DE FCR Immobilien AG
12.00
+0.84%
 
SZ50.DE Lübke Kelber AG
10.30
0.00%
 
VIH1.DE VIB Vermögen AG
8.16
+0.25%
 
DGR.DE Deutsche Grundstücksauktionen AG
7.30
0.00%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.2320
+6.42%
 
O5G.DE CPI Property Group
0.8250
0.00%
 
A4Y.DE ACCENTRO Real Estate AG
0.1340
+2.29%
 
ADJ.DE Adler Group S.A.
0.2210
+7.28%
 
DEQ.DE Deutsche EuroShop AG
17.88
-0.11%