Advertisement

U.S. Markets open in 3 hrs 4 mins

S&P Futures
5,858.50
-3.00(-0.05%)
Dow Futures
42,567.00
-39.00(-0.09%)
Nasdaq Futures
20,500.75
+3.75(+0.02%)
Russell 2000 Futures
2,251.20
-6.30(-0.28%)
Crude Oil
68.03
+0.65(+0.96%)
Gold
2,762.00
+6.10(+0.22%)

DEMIRE Deutsche Mittelstand Real Estate AG (DMRE.DE)

XETRA - XETRA Delayed Price. Currency in EUR

0.8600

-0.0050

(-0.58%)

As of 09:25AM CET. Market open.

Advertisement

Time Period:

Oct 29, 2023 - Oct 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 29, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,247
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 09, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Oct 08, 2024	1.0100	1.0700	1.0100	1.0700	1.0700	4,245
Oct 07, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	2,100
Oct 04, 2024	1.0800	1.1000	1.0800	1.1000	1.1000	179
Oct 03, 2024	1.1900	1.1900	1.0900	1.0900	1.0900	20,872
Oct 02, 2024	1.1900	1.2300	1.1500	1.1900	1.1900	28,189
Oct 01, 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 09, 2024	0.8550	0.8950	0.8550	0.8800	0.8800	890
Sep 06, 2024	0.8500	0.9000	0.8000	0.8700	0.8700	19,297
Sep 05, 2024	0.8450	0.8450	0.7950	0.8200	0.8200	3,246
Sep 04, 2024	0.7900	0.8500	0.7650	0.8300	0.8300	8,460
Sep 03, 2024	0.7700	0.7750	0.7600	0.7600	0.7600	290
Sep 02, 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 09, 2024	0.6450	0.6600	0.6450	0.6600	0.6600	260
Aug 08, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Aug 07, 2024	0.6900	0.6900	0.6600	0.6800	0.6800	13,641
Aug 06, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,632
Aug 05, 2024	0.7550	0.7550	0.7400	0.7400	0.7400	1,000
Aug 02, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	3,000
Aug 01, 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 09, 2024	0.8950	0.8950	0.8650	0.8950	0.8950	300
Jul 08, 2024	0.9000	0.9050	0.9000	0.9000	0.9000	6,588
Jul 05, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Jul 04, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	527
Jul 03, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 02, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,858.50-3.00(-0.05%)

Dow Futures42,567.00-39.00(-0.09%)

Nasdaq Futures20,500.75+3.75(+0.02%)

Russell 2000 Futures2,251.20-6.30(-0.28%)

Crude Oil68.03+0.65(+0.96%)

Gold2,762.00+6.10(+0.22%)

DEMIRE Deutsche Mittelstand Real Estate AG (DMRE.DE)

S&P Futures
5,858.50
-3.00(-0.05%)

Dow Futures
42,567.00
-39.00(-0.09%)

Nasdaq Futures
20,500.75
+3.75(+0.02%)

Russell 2000 Futures
2,251.20
-6.30(-0.28%)

Crude Oil
68.03
+0.65(+0.96%)

Gold
2,762.00
+6.10(+0.22%)