Dermapharm Holding SE (DMP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 09 May 2024 | 34.85 | 35.05 | 34.85 | 35.05 | 35.05 | 3,025 |
| 08 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 07 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 06 May 2024 | 34.00 | 34.00 | 33.35 | 33.95 | 33.95 | 660 |
| 03 May 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 02 May 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 30 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 29 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 26 Apr 2024 | 31.00 | 31.65 | 31.00 | 31.65 | 31.65 | 120 |
| 25 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 24 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 23 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 22 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 200 |
| 19 Apr 2024 | 31.50 | 32.10 | 31.50 | 32.10 | 32.10 | 190 |
| 18 Apr 2024 | 31.80 | 31.80 | 31.15 | 31.30 | 31.30 | 530 |
| 17 Apr 2024 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | 100 |
| 16 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 15 Apr 2024 | 33.25 | 33.45 | 33.25 | 33.35 | 33.35 | 133 |
| 12 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 11 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 10 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 09 Apr 2024 | 32.40 | 32.75 | 32.40 | 32.65 | 32.65 | 335 |
| 08 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 05 Apr 2024 | 32.40 | 32.40 | 32.15 | 32.25 | 32.25 | 69 |
| 04 Apr 2024 | 31.35 | 31.85 | 31.35 | 31.85 | 31.85 | 25 |
| 03 Apr 2024 | 31.50 | 32.00 | 31.40 | 32.00 | 32.00 | 153 |
| 02 Apr 2024 | 32.30 | 32.30 | 31.70 | 31.95 | 31.95 | 348 |
| 28 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 27 Mar 2024 | 33.88 | 33.88 | 33.76 | 33.76 | 33.76 | 100 |
| 26 Mar 2024 | 33.16 | 33.34 | 32.94 | 33.16 | 33.16 | 490 |
| 25 Mar 2024 | 33.14 | 33.14 | 32.60 | 32.60 | 32.60 | 510 |
| 22 Mar 2024 | 33.44 | 33.44 | 33.34 | 33.34 | 33.34 | 40 |
| 21 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 20 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 19 Mar 2024 | 33.42 | 33.42 | 33.10 | 33.26 | 33.26 | 105 |
| 18 Mar 2024 | 35.98 | 35.98 | 33.86 | 33.86 | 33.86 | 1,280 |
| 15 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 14 Mar 2024 | 37.34 | 38.02 | 37.34 | 38.02 | 38.02 | 1,370 |
| 13 Mar 2024 | 37.14 | 38.12 | 37.14 | 38.12 | 38.12 | 21 |
| 12 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 11 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 130 |
| 08 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 07 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 06 Mar 2024 | 37.04 | 38.00 | 37.04 | 37.60 | 37.60 | 2,022 |
| 05 Mar 2024 | 37.12 | 37.46 | 37.12 | 37.40 | 37.40 | 75 |
| 04 Mar 2024 | 37.50 | 37.50 | 37.10 | 37.10 | 37.10 | 5 |
| 01 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 29 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 28 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 27 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 50 |
| 26 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 23 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 22 Feb 2024 | 37.70 | 38.76 | 37.70 | 38.66 | 38.66 | 200 |
| 21 Feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 20 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 19 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 16 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 50 |
| 15 Feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 14 Feb 2024 | 38.66 | 38.66 | 38.22 | 38.22 | 38.22 | 5 |
| 13 Feb 2024 | 38.84 | 39.10 | 38.84 | 39.10 | 39.10 | 345 |
| 12 Feb 2024 | 39.04 | 39.04 | 38.78 | 38.78 | 38.78 | 310 |
| 09 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 08 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 50 |
| 07 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 06 Feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 05 Feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 02 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 01 Feb 2024 | 39.08 | 40.00 | 39.08 | 40.00 | 40.00 | 80 |
| 31 Jan 2024 | 37.94 | 38.12 | 37.94 | 38.12 | 38.12 | 30 |
| 30 Jan 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 29 Jan 2024 | 39.00 | 39.08 | 39.00 | 39.08 | 39.08 | 150 |
| 26 Jan 2024 | 38.86 | 39.34 | 38.86 | 39.34 | 39.34 | 78 |
| 25 Jan 2024 | 38.36 | 38.64 | 38.36 | 38.64 | 38.64 | 400 |
| 24 Jan 2024 | 39.08 | 39.08 | 38.52 | 38.52 | 38.52 | 145 |
| 23 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 22 Jan 2024 | 39.62 | 39.62 | 39.46 | 39.46 | 39.46 | 70 |
| 19 Jan 2024 | 39.16 | 39.24 | 39.16 | 39.24 | 39.24 | 45 |
| 18 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 17 Jan 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 16 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 15 Jan 2024 | 40.56 | 40.90 | 40.56 | 40.90 | 40.90 | 12 |
| 12 Jan 2024 | 40.40 | 41.08 | 40.20 | 41.08 | 41.08 | 95 |
| 11 Jan 2024 | 40.38 | 40.38 | 40.00 | 40.00 | 40.00 | 35 |
| 10 Jan 2024 | 40.40 | 40.88 | 40.40 | 40.88 | 40.88 | 310 |
| 09 Jan 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 08 Jan 2024 | 40.48 | 40.48 | 39.50 | 40.32 | 40.32 | 100 |
| 05 Jan 2024 | 40.78 | 40.78 | 40.30 | 40.30 | 40.30 | 75 |
| 04 Jan 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 03 Jan 2024 | 42.40 | 42.40 | 41.00 | 41.00 | 41.00 | 78 |
| 02 Jan 2024 | 42.64 | 42.64 | 42.10 | 42.10 | 42.10 | 18 |
| 29 Dec 2023 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 28 Dec 2023 | 41.90 | 42.30 | 41.90 | 42.20 | 42.20 | 1,000 |
| 27 Dec 2023 | 42.04 | 42.66 | 41.94 | 41.94 | 41.94 | 290 |
| 22 Dec 2023 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 21 Dec 2023 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 20 Dec 2023 | 41.24 | 41.86 | 41.24 | 41.86 | 41.86 | 15 |
| 19 Dec 2023 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 18 Dec 2023 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 15 Dec 2023 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.