Demire Deutsche Mittelstand Real Estate AG (DMRE)

DMRE
🏛️ 독일 →
0.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 4.30 4.34 4.30 4.30 0.0M
2021-12-29 4.24 4.38 4.24 4.31 0.1M
2021-12-28 4.36 4.38 4.36 4.38 0.0M
2021-12-27 4.42 4.42 4.35 4.38 0.0M
2021-12-23 4.42 4.45 4.40 4.41 0.1M
2021-12-22 4.39 4.42 4.39 4.39 0.1M
2021-12-21 4.40 4.40 4.35 4.35 0.0M
2021-12-20 4.38 4.38 4.32 4.32 0.0M
2021-12-17 4.39 4.40 4.38 4.38 0.0M
2021-12-16 4.40 4.42 4.38 4.42 0.0M
2021-12-15 4.40 4.40 4.40 4.40 0.0M
2021-12-14 4.42 4.42 4.39 4.42 0.0M
2021-12-13 4.43 4.43 4.38 4.42 0.0M
2021-12-10 4.48 4.49 4.42 4.42 0.0M
2021-12-09 4.42 4.46 4.40 4.46 0.0M
2021-12-08 4.42 4.44 4.42 4.44 0.0M
2021-12-07 4.47 4.47 4.42 4.45 0.0M
2021-12-06 4.42 4.46 4.42 4.46 0.0M
2021-12-03 4.50 4.50 4.42 4.46 0.0M
2021-12-02 4.41 4.42 4.41 4.42 0.0M
2021-12-01 4.41 4.46 4.41 4.46 0.0M
2021-11-30 4.47 4.50 4.37 4.50 0.0M
2021-11-29 4.55 4.55 4.45 4.50 0.0M
2021-11-26 4.45 4.52 4.40 4.52 0.0M
2021-11-25 4.48 4.54 4.45 4.54 0.0M
2021-11-24 4.41 4.48 4.40 4.48 0.0M
2021-11-23 4.43 4.68 4.40 4.48 0.0M
2021-11-22 4.44 4.49 4.40 4.47 0.0M
2021-11-19 4.42 4.42 4.37 4.42 0.0M
2021-11-18 4.44 4.44 4.38 4.41 0.0M
2021-11-17 4.47 4.47 4.39 4.44 0.0M
2021-11-16 4.26 4.50 4.26 4.44 0.0M
2021-11-15 4.12 4.35 4.12 4.30 0.6M
2021-11-12 4.12 4.12 4.12 4.12 0.0M
2021-11-11 4.14 4.18 4.14 4.17 0.0M
2021-11-10 4.17 4.17 4.17 4.17 0.0M
2021-11-09 4.17 4.17 4.14 4.17 0.0M
2021-11-08 4.05 4.16 4.05 4.16 0.0M
2021-11-05 4.16 4.16 4.06 4.11 0.0M
2021-11-04 4.07 4.10 4.07 4.07 0.0M
2021-11-03 4.09 4.17 4.08 4.17 0.0M
2021-11-02 4.20 4.21 4.08 4.08 0.0M
2021-11-01 4.11 4.17 4.10 4.17 0.0M
2021-10-29 4.22 4.22 4.15 4.15 0.0M
2021-10-28 4.08 4.23 4.08 4.23 0.0M
2021-10-27 4.20 4.20 4.08 4.08 0.0M
2021-10-26 4.18 4.20 4.11 4.15 0.0M
2021-10-25 4.20 4.20 4.08 4.08 0.0M
2021-10-22 4.10 4.18 4.08 4.10 0.0M
2021-10-21 4.10 4.21 4.10 4.12 0.0M
2021-10-20 4.12 4.12 4.06 4.06 0.0M
2021-10-19 4.12 4.19 4.02 4.03 0.1M
2021-10-18 4.14 4.15 4.06 4.06 0.0M
2021-10-15 4.08 4.08 4.08 4.08 0.0M
2021-10-14 4.11 4.19 4.08 4.08 0.0M
2021-10-13 4.11 4.13 4.08 4.13 0.0M
2021-10-12 4.18 4.18 4.18 4.18 0.0M
2021-10-11 4.15 4.18 4.08 4.08 0.0M
2021-10-08 4.08 4.15 4.08 4.12 0.0M
2021-10-07 4.10 4.15 4.08 4.12 0.0M
2021-10-06 4.22 4.30 4.15 4.15 0.1M
2021-10-05 4.21 4.22 4.12 4.22 0.0M
2021-10-04 4.15 4.21 4.11 4.21 0.0M
2021-10-01 4.16 4.23 4.15 4.15 0.0M
2021-09-30 4.24 4.24 4.24 4.24 0.0M
2021-09-29 4.17 4.17 4.17 4.17 0.0M
2021-09-28 4.22 4.25 4.22 4.25 0.0M
2021-09-27 4.19 4.21 4.13 4.13 0.0M
2021-09-24 4.15 4.15 4.10 4.10 0.0M
2021-09-23 4.20 4.20 4.11 4.16 0.0M
2021-09-22 4.19 4.19 4.19 4.19 0.0M
2021-09-21 4.25 4.25 4.12 4.20 0.0M
2021-09-20 4.25 4.25 4.15 4.15 0.0M
2021-09-17 4.18 4.21 4.15 4.21 0.0M
2021-09-16 4.18 4.25 4.15 4.25 0.0M
2021-09-15 4.16 4.20 4.16 4.18 0.0M
2021-09-14 4.18 4.23 4.18 4.23 0.0M
2021-09-13 4.17 4.27 4.17 4.27 0.0M
2021-09-10 4.22 4.23 4.22 4.23 0.0M
2021-09-09 4.20 4.22 4.15 4.22 0.0M
2021-09-08 4.20 4.23 4.20 4.23 0.0M
2021-09-07 4.25 4.27 4.25 4.25 0.0M
2021-09-06 4.20 4.25 4.20 4.25 0.0M
2021-09-03 4.20 4.20 4.20 4.20 0.0M
2021-09-02 4.24 4.29 4.16 4.29 0.0M
2021-09-01 4.29 4.29 4.29 4.29 0.0M
2021-08-31 4.32 4.32 4.20 4.20 0.0M
2021-08-30 4.34 4.35 4.25 4.26 0.0M
2021-08-27 4.30 4.30 4.22 4.23 0.0M
2021-08-26 4.29 4.30 4.21 4.21 0.0M
2021-08-25 4.19 4.19 4.19 4.19 0.0M
2021-08-24 4.29 4.29 4.23 4.23 0.0M
2021-08-23 4.25 4.30 4.22 4.22 0.0M
2021-08-20 4.18 4.22 4.18 4.22 0.0M
2021-08-19 4.18 4.18 4.10 4.10 0.0M
2021-08-18 4.20 4.20 4.18 4.18 0.0M
2021-08-17 4.23 4.23 4.21 4.22 0.0M
2021-08-16 4.27 4.31 4.22 4.31 0.0M
2021-08-13 4.27 4.27 4.24 4.25 0.0M
2021-08-12 4.25 4.27 4.25 4.26 0.0M
2021-08-11 4.20 4.26 4.20 4.24 0.0M
2021-08-10 4.20 4.20 4.19 4.19 0.0M
2021-08-09 4.15 4.15 4.14 4.14 0.0M
2021-08-06 4.16 4.16 4.14 4.15 0.0M
2021-08-05 4.20 4.20 4.15 4.17 0.0M
2021-08-04 4.23 4.23 4.20 4.20 0.0M
2021-08-03 4.21 4.24 4.21 4.24 0.0M
2021-08-02 4.18 4.18 4.13 4.13 0.0M
2021-07-30 4.12 4.12 4.12 4.12 0.0M
2021-07-29 4.20 4.20 4.12 4.20 0.0M
2021-07-28 4.24 4.24 4.24 4.24 0.0M
2021-07-27 4.18 4.18 4.18 4.18 0.0M
2021-07-26 4.19 4.19 4.15 4.18 0.0M
2021-07-23 4.12 4.28 4.12 4.28 0.0M
2021-07-22 4.23 4.25 4.05 4.05 0.0M
2021-07-21 4.32 4.32 4.20 4.24 0.0M
2021-07-20 4.30 4.30 4.30 4.30 0.0M
2021-07-19 4.26 4.26 4.26 4.26 0.0M
2021-07-16 4.29 4.30 4.29 4.30 0.0M
2021-07-15 4.27 4.30 4.26 4.26 0.0M
2021-07-14 4.23 4.23 4.23 4.23 0.0M
2021-07-13 4.21 4.23 4.21 4.23 0.0M
2021-07-12 4.18 4.18 4.16 4.16 0.0M
2021-07-09 4.24 4.25 4.23 4.23 0.0M
2021-07-08 4.25 4.25 4.06 4.19 0.0M
2021-07-07 4.32 4.40 4.25 4.30 0.0M
2021-07-06 4.30 4.33 4.25 4.29 0.0M
2021-07-05 4.34 4.35 4.33 4.33 0.0M
2021-07-02 4.33 4.33 4.33 4.33 0.0M
2021-07-01 4.36 4.36 4.31 4.35 0.0M
2021-06-30 4.36 4.36 4.35 4.35 0.0M
2021-06-29 4.36 4.36 4.35 4.36 0.0M
2021-06-28 4.35 4.38 4.35 4.38 0.0M
2021-06-25 4.35 4.38 4.35 4.38 0.0M
2021-06-24 4.35 4.38 4.31 4.38 0.0M
2021-06-23 4.35 4.35 4.32 4.32 0.0M
2021-06-22 4.35 4.37 4.35 4.37 0.0M
2021-06-21 4.34 4.37 4.34 4.37 0.0M
2021-06-18 4.35 4.37 4.34 4.35 0.0M
2021-06-17 4.40 4.40 4.35 4.40 0.0M
2021-06-16 4.44 4.44 4.35 4.38 0.0M
2021-06-15 4.40 4.42 4.36 4.41 0.0M
2021-06-14 4.33 4.35 4.33 4.35 0.0M
2021-06-11 4.35 4.35 4.31 4.35 0.0M
2021-06-10 4.30 4.39 4.30 4.39 0.0M
2021-06-09 4.39 4.39 4.39 4.39 0.0M
2021-06-08 4.37 4.39 4.31 4.39 0.0M
2021-06-07 4.35 4.39 4.26 4.35 0.0M
2021-06-04 4.37 4.42 4.37 4.42 0.0M
2021-06-03 4.35 4.40 4.35 4.38 0.0M
2021-06-02 4.35 4.40 4.35 4.40 0.0M
2021-06-01 4.40 4.40 4.40 4.40 0.0M
2021-05-31 4.40 4.40 4.36 4.40 0.0M
2021-05-28 4.38 4.43 4.36 4.43 0.0M
2021-05-27 4.23 4.38 4.23 4.37 0.0M
2021-05-26 4.29 4.29 4.29 4.29 0.0M
2021-05-25 4.35 4.35 4.30 4.31 0.0M
2021-05-21 4.22 4.28 4.21 4.28 0.0M
2021-05-20 4.34 4.34 4.25 4.28 0.0M
2021-05-19 4.23 4.25 4.18 4.21 0.0M
2021-05-18 4.25 4.25 4.19 4.25 0.0M
2021-05-17 4.29 4.29 4.28 4.28 0.0M
2021-05-14 4.29 4.32 4.26 4.31 0.0M
2021-05-13 4.37 4.37 4.15 4.25 0.0M
2021-05-12 4.25 4.29 4.25 4.29 0.0M
2021-05-11 4.33 4.33 4.24 4.24 0.0M
2021-05-10 4.27 4.38 4.27 4.38 0.0M
2021-05-07 4.21 4.26 4.20 4.26 0.0M
2021-05-06 4.25 4.27 4.19 4.23 0.0M
2021-05-05 4.27 4.36 4.20 4.29 0.0M
2021-05-04 4.29 4.38 4.29 4.33 0.0M
2021-05-03 4.47 4.47 4.21 4.21 0.0M
2021-04-30 4.46 4.46 4.32 4.32 0.0M
2021-04-29 4.36 4.46 4.25 4.46 0.1M
2021-04-28 5.00 5.06 4.95 4.96 0.1M
2021-04-27 4.95 5.08 4.95 5.00 0.0M
2021-04-26 5.04 5.16 4.95 4.95 0.1M
2021-04-23 4.95 5.06 4.93 4.99 0.0M
2021-04-22 4.94 4.95 4.86 4.93 0.0M
2021-04-21 4.98 4.98 4.90 4.90 0.0M
2021-04-20 4.94 4.98 4.90 4.96 0.0M
2021-04-19 4.87 4.96 4.84 4.91 0.1M
2021-04-16 4.88 4.90 4.83 4.84 0.0M
2021-04-15 4.85 4.88 4.82 4.85 0.0M
2021-04-14 4.80 4.85 4.80 4.82 0.0M
2021-04-13 4.83 4.84 4.78 4.83 0.0M
2021-04-12 4.86 4.86 4.75 4.81 0.1M
2021-04-09 4.81 4.87 4.78 4.84 0.0M
2021-04-08 4.87 4.88 4.80 4.84 0.0M
2021-04-07 4.84 4.88 4.77 4.84 0.0M
2021-04-06 4.83 4.88 4.75 4.85 0.1M
2021-04-01 4.74 4.81 4.70 4.81 0.0M
2021-03-31 4.72 4.75 4.65 4.68 0.0M
2021-03-30 4.67 4.77 4.65 4.65 0.0M
2021-03-29 4.68 4.70 4.67 4.67 0.0M
2021-03-26 4.67 4.69 4.61 4.61 0.0M
2021-03-25 4.60 4.67 4.60 4.61 0.0M
2021-03-24 4.67 4.77 4.62 4.62 0.2M
2021-03-23 4.67 4.67 4.60 4.66 0.0M
2021-03-22 4.66 4.72 4.57 4.62 0.0M
2021-03-19 4.61 4.72 4.60 4.70 0.0M
2021-03-18 4.60 4.70 4.57 4.67 0.0M
2021-03-17 4.74 4.74 4.60 4.60 0.1M
2021-03-16 4.60 4.70 4.60 4.70 0.0M
2021-03-15 4.60 4.62 4.55 4.58 0.0M
2021-03-12 4.60 4.65 4.58 4.60 0.0M
2021-03-11 4.67 4.67 4.59 4.63 0.0M
2021-03-10 4.70 4.70 4.67 4.70 0.0M
2021-03-09 4.74 4.74 4.61 4.65 0.0M
2021-03-08 4.70 4.76 4.64 4.72 0.0M
2021-03-05 4.65 4.83 4.65 4.72 0.0M
2021-03-04 4.43 4.54 4.43 4.54 0.0M
2021-03-03 4.36 4.60 4.35 4.42 0.0M
2021-03-02 4.35 4.36 4.35 4.36 0.0M
2021-03-01 4.22 4.36 4.22 4.36 0.0M
2021-02-26 4.18 4.23 4.18 4.18 0.0M
2021-02-25 4.16 4.20 4.16 4.20 0.0M
2021-02-24 4.08 4.13 4.06 4.12 0.0M
2021-02-23 4.12 4.12 4.08 4.09 0.0M
2021-02-22 4.11 4.14 4.11 4.14 0.0M
2021-02-19 4.18 4.18 4.18 4.18 0.0M
2021-02-18 4.12 4.21 4.12 4.17 0.0M
2021-02-17 4.20 4.20 4.12 4.12 0.0M
2021-02-16 4.24 4.24 4.17 4.24 0.0M
2021-02-15 4.35 4.44 4.21 4.22 0.0M
2021-02-12 4.30 4.30 4.30 4.30 0.0M
2021-02-11 4.35 4.35 4.35 4.35 0.0M
2021-02-10 4.36 4.38 4.36 4.38 0.0M
2021-02-09 4.30 4.49 4.30 4.44 0.0M
2021-02-08 4.18 4.32 4.18 4.31 0.0M
2021-02-05 4.17 4.18 4.17 4.17 0.0M
2021-02-04 4.20 4.20 4.17 4.18 0.0M
2021-02-03 4.20 4.20 4.12 4.18 0.0M
2021-02-02 4.20 4.20 4.20 4.20 0.0M
2021-02-01 4.17 4.24 4.17 4.23 0.0M
2021-01-29 4.20 4.21 4.20 4.21 0.0M
2021-01-28 4.20 4.20 4.20 4.20 0.0M
2021-01-27 4.20 4.29 4.20 4.25 0.0M
2021-01-26 4.29 4.29 4.21 4.21 0.0M
2021-01-25 4.23 4.24 4.21 4.24 0.0M
2021-01-22 4.20 4.25 4.20 4.23 0.0M
2021-01-21 4.26 4.26 4.26 4.26 0.0M
2021-01-20 4.20 4.28 4.20 4.28 0.0M
2021-01-19 4.26 4.26 4.21 4.24 0.0M
2021-01-18 4.26 4.26 4.12 4.21 0.0M
2021-01-15 4.37 4.37 4.27 4.27 0.0M
2021-01-14 4.40 4.40 4.36 4.36 0.0M
2021-01-13 4.36 4.40 4.36 4.38 0.0M
2021-01-12 4.35 4.44 4.35 4.42 0.0M
2021-01-11 4.30 4.36 4.30 4.30 0.0M
2021-01-08 4.31 4.32 4.28 4.32 0.0M
2021-01-07 4.31 4.39 4.31 4.37 0.0M
2021-01-06 4.34 4.38 4.30 4.38 0.0M
2021-01-05 4.45 4.45 3.94 4.32 0.1M
2021-01-04 4.53 4.57 4.50 4.50 0.0M