Xetra · DMRE · stock
DEMIRE Deutsche Mittelstand Real Estate AG (DMRE) stock price history
Every Xetra trading session of DEMIRE Deutsche Mittelstand Real Estate AG from Jul 27, 2006 to Nov 13, 2026: 5,051 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DMRE adjusted close, 2006 to 2026
- €20.76
- All time high, 2007
- €0.7500
- 52 week high, €0.1810 low
- 5,051
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DMRE key facts
- DEMIRE Deutsche Mittelstand Real Estate AG (DMRE) closed at €0.2060 on Nov 13, 2026 on Xetra.
- DMRE's all time high close is €20.76, set on Apr 17, 2007; its all time low close is €0.1675 on Jul 5, 2012.
- DMRE's 52 week range is €0.1810 to €0.7500.
- DMRE returned -51.6% over the year to Nov 13, 2026 and -94.6% over five years.
- Over ten years DMRE returned -92%, -22.8% a year compounded.
- DMRE's deepest drawdown was -99.2% from Apr 17, 2007 to Jul 5, 2012.
- DataCedar holds 5,051 daily sessions of DMRE history from Jul 27, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DMRE price chart, 2006 to 2026
DMRE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.7% |
| 3 months | -45.5% |
| 6 months | -43.7% |
| Year to date | -47.7% |
| 1 year | -51.6% |
| 3 years | -82.8% |
| 5 years | -94.6% |
| 10 years | -92.5% |
| Since Jul 27, 2006 | -98.3% |
| Compound annual growth, 20.3 years | -18.3% |
DMRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €20.76 on Apr 17, 2007
- All time low close
- €0.1675 on Jul 5, 2012
- 52 week high
- €0.7500 on Jan 19, 2026
- 52 week low
- €0.1810 on Nov 13, 2026
- Deepest drawdown
- -99.2% from Apr 17, 2007 to Jul 5, 2012, not yet recovered
- Best single session
- +48.2% on Sep 22, 2026
- Worst single session
- -28.1% on Jul 23, 2012
- Volatility, 1 year annualised
- 106.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2013, +208%
- Worst calendar year
- 2011, -69%
DMRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jul 27, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.4060 | €0.7500 | €0.1810 | €0.2060 | -47.7% | 1.3M | 218 |
| 2025 | €0.8500 | €0.9000 | €0.3500 | €0.3940 | -49.2% | 827.2K | 253 |
| 2024 | €1.10 | €1.28 | €0.6450 | €0.7750 | -26.9% | 2.5M | 254 |
| 2023 | €2.50 | €2.82 | €1.00 | €1.06 | -57.6% | 1.2M | 255 |
| 2022 | €4.09 | €4.45 | €1.83 | €2.50 | -37.5% | 2M | 257 |
| 2021 | €3.69 | €4.36 | €3.21 | €4.00 | +9.0% | 3.4M | 253 |
| 2020 | €3.88 | €4.24 | €2.64 | €3.67 | -5.9% | 2.7M | 249 |
| 2019 | €3.17 | €3.99 | €3.04 | €3.90 | +24.4% | 2.6M | 237 |
| 2018 | €2.88 | €3.23 | €2.69 | €3.14 | +11.6% | 10.3M | 233 |
| 2017 | €2.62 | €3.04 | €2.44 | €2.81 | +8.2% | 15.5M | 255 |
| 2016 | €3.13 | €3.23 | €2.33 | €2.60 | -19.4% | 7.1M | 255 |
| 2015 | €1.31 | €4.58 | €1.31 | €3.23 | +146.1% | 7.2M | 250 |
| 2014 | €0.5536 | €1.31 | €0.5398 | €1.31 | +133.8% | 4.2M | 251 |
| 2013 | €0.1639 | €0.5827 | €0.1639 | €0.5609 | +208.0% | 3.9M | 240 |
| 2012 | €0.5099 | €0.6119 | €0.1471 | €0.1821 | -64.7% | 1.9M | 236 |
| 2011 | €1.67 | €1.71 | €0.4225 | €0.5157 | -69.5% | 2.8M | 253 |
| 2010 | €2.43 | €2.99 | €1.31 | €1.69 | -27.5% | 1M | 243 |
| 2009 | €3.21 | €4.08 | €1.83 | €2.33 | -27.3% | 1.8M | 251 |
| 2008 | €10.56 | €11.07 | €1.97 | €3.21 | -68.3% | 4M | 254 |
| 2007 | €18.21 | €22.58 | €9.47 | €10.13 | -43.3% | 1.1M | 249 |
| 2006 | €11.65 | €18.58 | €11.51 | €17.85 | n/a | 382.6K | 105 |
DMRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.2060 | -16.3% |
| October 2026 | €0.2460 | -32.8% |
| September 2026 | €0.3660 | -8.5% |
| August 2026 | €0.4000 | -1.0% |
| July 2026 | €0.4040 | +11.0% |
| June 2026 | €0.3640 | -0.5% |
| May 2026 | €0.3660 | -11.6% |
| April 2026 | €0.4140 | -14.1% |
| March 2026 | €0.4820 | -1.6% |
| February 2026 | €0.4900 | -14.0% |
| January 2026 | €0.5700 | +44.7% |
| December 2025 | €0.3940 | -11.3% |
About the DMRE data
Daily bars. 5,051 sessions from Jul 27, 2006 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ADMRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
DMRE share price history
