XETRA - Delayed Quote
EUR
Dermapharm Holding SE (DMP.DE)
38.85
+0.35
(+0.91%)
As of 9:59:26 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 11, 2026
38.90
39.20
38.50
38.85
38.85
2,268
Nov 10, 2026
38.60
38.60
37.95
38.50
38.50
28,426
Nov 9, 2026
38.20
38.55
37.90
38.35
38.35
13,366
Nov 6, 2026
38.10
38.55
37.45
38.00
38.00
23,591
Nov 5, 2026
39.00
39.35
38.25
38.50
38.50
13,229
Nov 4, 2026
38.55
39.05
38.30
38.90
38.90
8,350
Nov 3, 2026
38.85
39.05
38.35
38.45
38.45
13,592
Nov 2, 2026
38.50
39.15
38.50
39.10
39.10
8,213
Oct 30, 2026
38.50
38.70
38.40
38.55
38.55
5,424
Oct 29, 2026
38.20
38.55
38.15
38.55
38.55
17,671
Oct 28, 2026
38.25
38.70
38.10
38.20
38.20
15,757
Oct 27, 2026
38.70
38.70
37.80
38.40
38.40
11,217
Oct 26, 2026
38.50
38.95
37.85
37.85
37.85
11,031
Oct 23, 2026
38.70
38.75
38.20
38.40
38.40
18,424
Oct 22, 2026
38.60
38.90
38.45
38.70
38.70
9,838
Oct 21, 2026
38.00
39.05
38.00
38.80
38.80
14,649
Oct 20, 2026
37.40
38.35
37.40
38.25
38.25
11,373
Oct 19, 2026
37.55
38.25
37.55
37.90
37.90
34,732
Oct 16, 2026
38.70
38.70
37.65
37.85
37.85
14,600
Oct 15, 2026
38.35
38.85
38.15
38.15
38.15
27,513
Oct 14, 2026
38.00
38.85
37.85
38.55
38.55
15,973
Oct 13, 2026
38.30
38.50
37.85
37.85
37.85
10,213
Oct 12, 2026
38.75
38.75
38.05
38.30
38.30
12,686
Oct 9, 2026
38.15
38.90
38.15
38.40
38.40
11,821
Oct 8, 2026
38.65
38.75
38.00
38.15
38.15
18,235
Oct 7, 2026
37.75
39.10
37.75
38.90
38.90
30,849
Oct 6, 2026
37.35
38.35
37.35
38.10
38.10
43,542
Oct 5, 2026
37.40
38.05
37.35
37.45
37.45
17,100
Oct 2, 2026
38.40
38.40
37.40
37.50
37.50
23,954
Oct 1, 2026
38.90
38.95
38.25
38.45
38.45
14,727
Sep 30, 2026
39.00
39.70
39.00
39.20
39.20
14,969
Sep 29, 2026
39.35
39.60
39.05
39.05
39.05
12,557
Sep 28, 2026
39.05
39.50
39.05
39.35
39.35
14,498
Sep 25, 2026
39.10
39.40
38.95
39.05
39.05
15,019
Sep 24, 2026
39.05
39.60
39.00
39.30
39.30
22,250
Sep 23, 2026
39.85
39.85
39.20
39.25
39.25
18,478
Sep 22, 2026
38.70
39.95
38.70
39.75
39.75
28,469
Sep 21, 2026
39.20
39.20
38.60
38.80
38.80
26,550
Sep 18, 2026
39.25
39.85
38.90
38.90
38.90
85,291
Sep 17, 2026
38.30
39.15
38.30
39.00
39.00
14,413
Sep 16, 2026
38.45
38.85
38.00
38.55
38.55
20,577
Sep 15, 2026
38.00
38.00
37.45
37.80
37.80
50,921
Sep 14, 2026
37.25
38.05
37.25
37.90
37.90
44,305
Sep 11, 2026
38.30
38.30
37.35
37.40
37.40
43,615
Sep 10, 2026
38.55
38.70
38.20
38.30
38.30
29,073
Sep 9, 2026
38.15
39.20
38.15
38.80
38.80
28,704
Sep 8, 2026
38.70
39.10
38.35
38.95
38.95
31,315
Sep 7, 2026
39.55
39.55
38.20
38.55
38.55
34,423
Sep 4, 2026
38.50
39.60
38.50
39.60
39.60
28,800
Sep 3, 2026
38.30
39.35
38.30
38.95
38.95
40,395
Sep 2, 2026
38.80
38.85
38.30
38.30
38.30
38,152
Sep 1, 2026
40.15
40.15
38.95
39.00
39.00
11,839
Aug 31, 2026
39.50
39.50
39.00
39.00
39.00
476,211
Aug 28, 2026
39.95
40.30
39.40
39.55
39.55
28,808
Aug 27, 2026
39.45
40.40
38.70
40.10
40.10
28,586
Aug 26, 2026
41.00
41.55
40.05
40.05
40.05
36,601
Aug 25, 2026
40.20
42.15
39.45
42.00
42.00
55,555
Aug 24, 2026
39.95
40.15
39.60
39.80
39.80
22,163
Aug 21, 2026
39.90
40.15
39.30
40.15
40.15
24,191
Aug 20, 2026
40.80
40.80
39.65
39.90
39.90
25,977
Aug 19, 2026
39.95
40.40
39.45
40.30
40.30
32,062
Aug 18, 2026
39.95
40.50
39.35
40.05
40.05
44,759
Aug 17, 2026
39.60
39.85
39.40
39.85
39.85
12,608
Aug 14, 2026
39.85
39.85
38.95
39.60
39.60
25,502
Aug 13, 2026
40.00
40.35
39.70
39.95
39.95
20,037
Aug 12, 2026
40.10
40.45
39.90
40.05
40.05
31,270
Aug 11, 2026
40.70
40.75
39.70
39.75
39.75
29,769
Aug 10, 2026
40.50
41.35
40.30
40.50
40.50
31,311
Aug 7, 2026
40.95
41.55
40.40
40.50
40.50
10,261
Aug 6, 2026
40.65
41.30
40.65
40.85
40.85
6,702
Aug 5, 2026
41.50
42.25
41.00
41.15
41.15
20,309
Aug 4, 2026
41.00
41.85
40.90
41.40
41.40
11,849
Aug 3, 2026
40.95
41.35
40.80
41.00
41.00
11,011
Jul 31, 2026
42.10
42.15
40.85
41.00
41.00
29,688
Jul 30, 2026
42.70
42.75
41.60
41.80
41.80
19,427
Jul 29, 2026
41.80
43.30
41.80
42.85
42.85
14,146
Jul 28, 2026
40.65
41.90
40.65
41.75
41.75
23,019
Jul 27, 2026
40.60
41.35
40.15
40.75
40.75
31,898
Jul 24, 2026
40.30
40.60
39.95
40.30
40.30
16,423
Jul 23, 2026
40.10
41.10
40.00
40.35
40.35
17,122
Jul 22, 2026
41.55
41.70
40.15
40.30
40.30
23,143
Jul 21, 2026
42.10
42.55
41.45
41.60
41.60
19,188
Jul 20, 2026
42.45
43.50
42.10
42.20
42.20
19,474
Jul 17, 2026
40.60
43.55
40.10
43.20
43.20
59,241
Jul 16, 2026
43.90
43.95
43.35
43.65
43.65
13,544
Jul 15, 2026
43.80
44.45
42.65
43.50
43.50
28,224
Jul 14, 2026
44.10
44.25
42.55
43.30
43.30
41,900
Jul 13, 2026
45.50
45.75
44.55
44.60
44.60
10,462
Jul 10, 2026
45.80
46.65
45.50
45.50
45.50
38,550
Jul 9, 2026
46.45
46.65
45.50
45.55
45.55
13,427
Jul 8, 2026
47.45
47.45
46.70
46.70
46.70
5,957
Jul 7, 2026
47.10
47.60
46.65
47.00
47.00
12,019
Jul 6, 2026
47.35
47.35
46.50
46.55
46.55
4,112
Jul 3, 2026
46.80
47.65
46.80
47.45
47.45
11,117
Jul 2, 2026
46.00
47.15
45.55
46.95
46.95
7,857
Jul 1, 2026
47.35
47.35
46.00
46.00
46.00
8,978
Jun 30, 2026
47.00
48.10
47.00
47.15
47.15
11,806
Jun 29, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
47.20
47.50
46.75
47.00
47.00
20,477
Jun 26, 2026
46.85
48.00
46.25
47.60
46.72
11,290
Jun 25, 2026
47.35
47.35
45.85
46.55
45.69
12,771
Jun 24, 2026
46.65
46.95
46.20
46.95
46.08
11,214
Jun 23, 2026
46.30
47.10
46.25
46.55
45.69
11,142
Jun 22, 2026
46.35
47.00
45.85
46.55
45.69
19,316
Jun 19, 2026
48.00
48.00
46.55
46.55
45.69
185,678
Jun 18, 2026
48.10
48.10
47.10
47.50
46.62
19,698
Jun 17, 2026
48.50
48.50
47.60
48.05
47.16
13,680
Jun 16, 2026
48.40
48.40
47.35
48.15
47.26
12,051
Jun 15, 2026
49.10
49.10
47.60
47.95
47.06
10,762
Jun 12, 2026
47.70
48.70
47.70
48.65
47.75
13,881
Jun 11, 2026
46.45
47.95
46.45
47.95
47.06
7,090
Jun 10, 2026
46.20
46.85
46.15
46.55
45.69
8,176
Jun 9, 2026
47.00
47.05
46.20
46.30
45.44
12,477
Jun 8, 2026
47.35
47.45
46.70
47.00
46.13
10,523
Jun 5, 2026
48.10
48.20
47.30
47.55
46.67
9,932
Jun 4, 2026
48.80
48.80
47.10
47.45
46.57
15,367
Jun 3, 2026
46.80
48.70
46.55
48.70
47.80
22,564
Jun 2, 2026
47.65
47.75
46.75
46.95
46.08
20,133
Jun 1, 2026
48.95
49.20
47.05
47.15
46.28
19,205
May 29, 2026
49.35
49.65
48.50
48.75
47.85
124,098
May 28, 2026
48.85
49.20
47.95
49.10
48.19
10,390
May 27, 2026
48.05
48.95
48.00
48.65
47.75
10,774
May 26, 2026
48.25
48.45
47.85
48.05
47.16
8,148
May 25, 2026
49.65
49.65
48.20
48.70
47.80
8,392
May 22, 2026
48.70
49.65
48.70
49.40
48.49
5,259
May 21, 2026
48.95
49.45
48.80
49.25
48.34
14,810
May 20, 2026
48.55
49.90
48.35
49.05
48.14
12,565
May 19, 2026
50.60
50.60
47.90
48.50
47.60
13,936
May 18, 2026
51.10
51.90
49.70
49.70
48.78
20,586
May 15, 2026
50.00
51.80
49.75
51.80
50.84
29,154
May 14, 2026
46.50
51.20
46.50
50.50
49.57
50,016
May 13, 2026
46.00
47.00
46.00
46.90
46.03
21,131
May 12, 2026
47.25
47.25
46.05
46.30
45.44
11,579
May 11, 2026
46.10
46.75
46.00
46.75
45.89
13,415
May 8, 2026
47.15
47.15
46.10
46.20
45.35
11,570
May 7, 2026
47.50
47.50
46.00
46.20
45.35
14,778
May 6, 2026
47.50
47.80
46.40
46.95
46.08
19,888
May 5, 2026
46.20
47.10
46.20
46.90
46.03
9,140
May 4, 2026
46.70
46.90
45.65
46.00
45.15
16,243
Apr 30, 2026
45.95
46.70
45.95
46.35
45.49
16,413
Apr 29, 2026
45.35
46.95
45.35
46.05
45.20
25,046
Apr 28, 2026
45.85
45.85
44.85
45.75
44.90
19,619
Apr 27, 2026
46.00
46.30
45.45
45.45
44.61
21,195
Apr 24, 2026
46.00
46.00
45.50
45.70
44.86
17,013
Apr 23, 2026
46.25
46.25
45.50
46.00
45.15
13,222
Apr 22, 2026
46.50
46.50
45.60
45.75
44.90
21,690
Apr 21, 2026
45.35
46.45
45.35
45.90
45.05
16,818
Apr 20, 2026
46.20
46.25
45.65
45.65
44.81
9,556
Apr 17, 2026
45.90
46.40
45.40
46.20
45.35
13,495
Apr 16, 2026
45.85
46.00
45.25
45.65
44.81
13,327
Apr 15, 2026
45.60
45.90
45.00
45.50
44.66
22,163
Apr 14, 2026
44.70
46.00
44.30
45.45
44.61
24,566
Apr 13, 2026
43.65
45.00
43.60
45.00
44.17
17,843
Apr 10, 2026
43.10
44.00
43.10
43.95
43.14
14,478
Apr 9, 2026
41.75
43.10
41.75
43.05
42.25
35,079
Apr 8, 2026
43.05
44.00
41.85
41.85
41.08
35,039
Apr 7, 2026
46.95
47.05
42.65
43.10
42.30
63,748
Apr 2, 2026
44.75
47.25
44.75
47.25
46.38
67,987
Apr 1, 2026
42.20
46.50
42.10
46.45
45.59
60,586
Mar 31, 2026
43.60
43.60
41.80
42.30
41.52
25,075
Mar 30, 2026
43.00
44.20
42.00
43.90
43.09
31,331
Mar 27, 2026
43.80
44.10
41.00
42.40
41.62
84,779
Mar 26, 2026
43.00
44.50
42.60
44.50
43.68
37,026
Mar 25, 2026
41.70
43.00
41.65
42.65
41.86
25,090
Mar 24, 2026
40.70
41.90
40.70
41.80
41.03
14,419
Mar 23, 2026
40.50
41.85
40.25
41.35
40.59
59,778
Mar 20, 2026
41.20
41.40
40.90
40.90
40.14
34,527
Mar 19, 2026
41.00
41.45
41.00
41.20
40.44
27,334
Mar 18, 2026
41.55
41.60
40.95
41.10
40.34
19,429
Mar 17, 2026
41.25
41.60
41.10
41.40
40.63
21,230
Mar 16, 2026
40.75
41.20
40.65
41.00
40.24
38,241
Mar 13, 2026
40.75
41.05
40.60
40.85
40.09
24,140
Mar 12, 2026
40.50
41.30
40.50
40.75
40.00
32,503
Mar 11, 2026
41.40
41.50
40.30
40.50
39.75
59,339
Mar 10, 2026
38.80
41.90
38.40
41.40
40.63
188,001
Mar 9, 2026
38.40
38.55
37.55
38.15
37.44
46,296
Mar 6, 2026
38.50
38.55
37.75
38.40
37.69
55,593
Mar 5, 2026
38.15
38.55
37.80
38.30
37.59
46,974
Mar 4, 2026
37.75
38.55
36.95
38.50
37.79
49,290
Mar 3, 2026
38.55
38.80
37.25
38.00
37.30
46,080
Mar 2, 2026
38.85
40.10
38.85
39.65
38.92
17,741
Feb 27, 2026
39.30
40.20
39.30
40.10
39.36
20,580
Feb 26, 2026
39.25
39.90
39.00
39.30
38.57
15,913
Feb 25, 2026
39.00
39.90
38.30
39.35
38.62
20,478
Feb 24, 2026
38.85
39.70
38.85
39.35
38.62
35,340
Feb 23, 2026
39.15
39.20
38.45
38.85
38.13
30,370
Feb 20, 2026
37.95
39.10
37.60
39.10
38.38
21,716
Feb 19, 2026
38.05
38.20
37.50
37.85
37.15
12,747
Feb 18, 2026
37.50
38.15
37.15
38.15
37.44
10,033
Feb 17, 2026
36.95
37.50
36.90
37.45
36.76
12,886
Feb 16, 2026
36.85
37.35
36.50
36.80
36.12
30,433
Feb 13, 2026
36.70
37.10
36.65
36.90
36.22
27,256
Feb 12, 2026
37.40
37.40
36.90
36.90
36.22
6,183
Feb 11, 2026
36.90
37.35
36.75
37.00
36.32
18,462
Feb 10, 2026
36.60
37.90
36.50
37.15
36.46
12,235
Feb 9, 2026
36.40
37.00
36.20
36.70
36.02
12,426
Feb 6, 2026
36.10
36.45
35.65
36.35
35.68
14,209
Feb 5, 2026
35.00
36.40
34.80
36.40
35.73
35,651
Feb 4, 2026
34.50
35.20
34.30
35.10
34.45
49,653
Feb 3, 2026
35.25
35.25
34.35
34.70
34.06
21,650
Feb 2, 2026
34.80
35.40
34.80
35.10
34.45
16,891
Jan 30, 2026
35.30
35.30
34.65
34.85
34.21
35,636
Jan 29, 2026
35.65
35.70
35.30
35.30
34.65
19,178
Jan 28, 2026
36.25
36.25
35.50
35.70
35.04
14,891
Jan 27, 2026
35.80
36.35
35.70
36.35
35.68
20,632
Jan 26, 2026
35.15
35.90
35.15
35.80
35.14
32,752
Jan 23, 2026
36.15
36.15
35.30
35.65
34.99
22,705
Jan 22, 2026
37.30
37.30
35.95
36.20
35.53
20,739
Jan 21, 2026
36.30
36.30
35.55
35.95
35.29
13,950
Jan 20, 2026
36.90
36.90
35.85
36.05
35.38
20,664
Jan 19, 2026
37.05
37.05
36.40
36.55
35.87
24,871
Jan 16, 2026
37.40
37.85
37.15
37.15
36.46
14,827
Jan 15, 2026
38.20
38.20
37.45
37.65
36.95
18,006
Jan 14, 2026
37.55
38.35
37.55
38.20
37.49
10,646
Jan 13, 2026
37.80
37.85
37.20
37.80
37.10
21,094
Jan 12, 2026
38.10
38.25
37.75
37.90
37.20
14,023
Jan 9, 2026
38.55
38.90
38.20
38.25
37.54
27,523
Jan 8, 2026
38.85
39.05
38.45
38.75
38.03
30,308
Jan 7, 2026
40.05
40.55
38.20
38.75
38.03
43,833
Jan 6, 2026
38.05
38.90
37.00
38.90
38.18
69,611
Jan 5, 2026
38.55
38.55
38.10
38.30
37.59
16,355
Jan 2, 2026
39.40
39.40
37.95
38.55
37.84
17,760
Dec 30, 2025
38.45
39.35
38.25
39.35
38.62
42,055
Dec 29, 2025
38.40
40.50
38.15
39.20
38.48
88,806
Dec 23, 2025
37.50
38.60
37.20
38.50
37.79
75,805
Dec 22, 2025
37.00
37.55
36.85
37.50
36.81
33,187
Dec 19, 2025
36.80
37.20
36.80
37.00
36.32
24,745
Dec 18, 2025
37.20
37.50
36.80
37.25
36.56
24,917
Dec 17, 2025
36.80
37.50
36.80
37.30
36.61
20,668
Dec 16, 2025
37.90
37.90
36.95
37.00
36.32
26,251
Dec 15, 2025
37.30
37.30
36.80
37.00
36.32
22,253
Dec 12, 2025
37.35
37.50
36.85
37.10
36.41
20,293
Dec 11, 2025
38.20
38.20
37.00
37.00
36.32
31,820
Dec 10, 2025
37.85
41.00
37.50
38.20
37.49
133,555
Dec 9, 2025
38.25
38.25
37.40
37.80
37.10
69,677
Dec 8, 2025
38.00
38.25
37.80
38.00
37.30
78,140
Dec 5, 2025
37.75
38.80
37.75
38.10
37.40
43,730
Dec 4, 2025
37.20
38.35
37.20
38.00
37.30
74,340
Dec 3, 2025
37.00
37.35
37.00
37.00
36.32
30,168
Dec 2, 2025
37.00
37.30
37.00
37.00
36.32
30,770
Dec 1, 2025
37.55
37.60
37.00
37.05
36.37
27,936
Nov 28, 2025
37.05
37.70
37.05
37.70
37.00
44,827
Nov 27, 2025
36.90
37.50
36.70
37.40
36.71
78,207
Nov 26, 2025
35.25
37.00
35.25
36.60
35.92
49,398
Nov 25, 2025
35.30
36.00
35.05
35.45
34.79
32,253
Nov 24, 2025
35.15
35.40
35.00
35.20
34.55
59,956
Nov 21, 2025
35.00
37.05
34.90
35.10
34.45
108,451
Nov 20, 2025
35.50
35.80
35.00
35.45
34.79
117,082
Nov 19, 2025
35.00
35.50
34.80
35.30
34.65
48,832
Nov 18, 2025
34.60
35.40
34.35
35.00
34.35
52,559
Nov 17, 2025
34.40
35.10
34.05
34.75
34.11
80,314
Nov 14, 2025
33.35
34.40
33.10
34.40
33.76
35,608
Nov 13, 2025
33.70
34.15
33.00
33.65
33.03
40,084
Nov 12, 2025
34.00
34.20
33.75
34.00
33.37
18,094
Nov 11, 2025
33.30
34.00
33.30
33.85
33.22
13,122
