Dermapharm Holding SE (DMP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 69 |
| 24 June 2024 | 35.65 | 35.95 | 35.65 | 35.95 | 35.95 | - |
| 21 June 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 20 June 2024 | 36.00 | 36.70 | 36.00 | 36.70 | 36.70 | 69 |
| 19 June 2024 | 36.10 | 36.10 | 35.70 | 35.70 | 35.70 | 100 |
| 18 June 2024 | 36.05 | 36.05 | 35.90 | 35.90 | 35.90 | 100 |
| 17 June 2024 | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | 60 |
| 14 June 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 13 June 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 12 June 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 11 June 2024 | 37.55 | 37.55 | 37.40 | 37.40 | 37.40 | 1,665 |
| 10 June 2024 | 37.70 | 37.70 | 36.95 | 36.95 | 36.95 | 60 |
| 07 June 2024 | 38.60 | 38.60 | 37.45 | 37.45 | 37.45 | 73 |
| 06 June 2024 | 38.15 | 38.80 | 38.15 | 38.80 | 38.80 | 388 |
| 06 June 2024 | 0.88 Dividend | |||||
| 05 June 2024 | 37.30 | 38.45 | 37.30 | 38.45 | 37.57 | 240 |
| 04 June 2024 | 36.60 | 37.40 | 36.60 | 37.40 | 36.54 | 690 |
| 03 June 2024 | 36.65 | 37.00 | 36.65 | 37.00 | 36.15 | 150 |
| 31 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.27 | - |
| 30 May 2024 | 35.75 | 36.00 | 35.75 | 36.00 | 35.18 | 100 |
| 29 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.47 | - |
| 28 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.35 | 67 |
| 27 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.01 | - |
| 24 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.45 | - |
| 23 May 2024 | 37.55 | 38.35 | 37.55 | 38.35 | 37.47 | 450 |
| 22 May 2024 | 35.65 | 36.90 | 35.65 | 36.90 | 36.06 | 680 |
| 21 May 2024 | 37.00 | 37.00 | 35.65 | 35.65 | 34.83 | 335 |
| 20 May 2024 | 37.20 | 37.80 | 37.20 | 37.20 | 36.35 | 257 |
| 17 May 2024 | 36.75 | 37.25 | 36.75 | 37.25 | 36.40 | 100 |
| 16 May 2024 | 36.00 | 37.80 | 36.00 | 36.85 | 36.01 | 510 |
| 15 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.10 | - |
| 14 May 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.15 | - |
| 13 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.20 | - |
| 10 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.10 | - |
| 09 May 2024 | 34.85 | 35.05 | 34.85 | 35.05 | 34.25 | 3,025 |
| 08 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.17 | - |
| 07 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.78 | - |
| 06 May 2024 | 34.00 | 34.00 | 33.35 | 33.95 | 33.17 | 660 |
| 03 May 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.41 | - |
| 02 May 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 30.73 | - |
| 30 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.49 | - |
| 29 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.53 | - |
| 26 Apr 2024 | 31.00 | 31.65 | 31.00 | 31.65 | 30.93 | 120 |
| 25 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.24 | - |
| 24 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.56 | - |
| 23 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.15 | - |
| 22 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.41 | 200 |
| 19 Apr 2024 | 31.50 | 32.10 | 31.50 | 32.10 | 31.37 | 190 |
| 18 Apr 2024 | 31.80 | 31.80 | 31.15 | 31.30 | 30.58 | 530 |
| 17 Apr 2024 | 32.50 | 32.50 | 32.00 | 32.00 | 31.27 | 100 |
| 16 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.15 | - |
| 15 Apr 2024 | 33.25 | 33.45 | 33.25 | 33.35 | 32.59 | 133 |
| 12 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.03 | - |
| 11 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.68 | - |
| 10 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 31.71 | - |
| 09 Apr 2024 | 32.40 | 32.75 | 32.40 | 32.65 | 31.90 | 335 |
| 08 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.17 | - |
| 05 Apr 2024 | 32.40 | 32.40 | 32.15 | 32.25 | 31.51 | 69 |
| 04 Apr 2024 | 31.35 | 31.85 | 31.35 | 31.85 | 31.12 | 25 |
| 03 Apr 2024 | 31.50 | 32.00 | 31.40 | 32.00 | 31.27 | 153 |
| 02 Apr 2024 | 32.30 | 32.30 | 31.70 | 31.95 | 31.22 | 348 |
| 28 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 32.93 | - |
| 27 Mar 2024 | 33.88 | 33.88 | 33.76 | 33.76 | 32.99 | 100 |
| 26 Mar 2024 | 33.16 | 33.34 | 32.94 | 33.16 | 32.40 | 490 |
| 25 Mar 2024 | 33.14 | 33.14 | 32.60 | 32.60 | 31.85 | 510 |
| 22 Mar 2024 | 33.44 | 33.44 | 33.34 | 33.34 | 32.58 | 40 |
| 21 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 32.91 | - |
| 20 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 32.69 | - |
| 19 Mar 2024 | 33.42 | 33.42 | 33.10 | 33.26 | 32.50 | 105 |
| 18 Mar 2024 | 35.98 | 35.98 | 33.86 | 33.86 | 33.09 | 1,280 |
| 15 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 35.94 | - |
| 14 Mar 2024 | 37.34 | 38.02 | 37.34 | 38.02 | 37.15 | 1,370 |
| 13 Mar 2024 | 37.14 | 38.12 | 37.14 | 38.12 | 37.25 | 21 |
| 12 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 36.50 | - |
| 11 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.35 | 130 |
| 08 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 36.50 | - |
| 07 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.21 | - |
| 06 Mar 2024 | 37.04 | 38.00 | 37.04 | 37.60 | 36.74 | 2,022 |
| 05 Mar 2024 | 37.12 | 37.46 | 37.12 | 37.40 | 36.54 | 75 |
| 04 Mar 2024 | 37.50 | 37.50 | 37.10 | 37.10 | 36.25 | 5 |
| 01 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 35.88 | - |
| 29 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 35.59 | - |
| 28 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.29 | - |
| 27 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 36.72 | 50 |
| 26 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.46 | - |
| 23 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.52 | - |
| 22 Feb 2024 | 37.70 | 38.76 | 37.70 | 38.66 | 37.78 | 200 |
| 21 Feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.02 | - |
| 20 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 36.64 | - |
| 19 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 36.72 | - |
| 16 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 36.82 | 50 |
| 15 Feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 37.36 | - |
| 14 Feb 2024 | 38.66 | 38.66 | 38.22 | 38.22 | 37.35 | 5 |
| 13 Feb 2024 | 38.84 | 39.10 | 38.84 | 39.10 | 38.21 | 345 |
| 12 Feb 2024 | 39.04 | 39.04 | 38.78 | 38.78 | 37.89 | 310 |
| 09 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.34 | - |
| 08 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.22 | 50 |
| 07 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.64 | - |
| 06 Feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 38.91 | - |
| 05 Feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 37.93 | - |
| *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.