Vienna - Delayed Quote
EUR
Dermapharm Holding SE (DMP.VI)
37.85
-1.05
(-2.70%)
At close: November 6 at 3:30:15 PM GMT+1
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 6, 2026
38.05
38.10
37.85
37.85
37.85
-
Nov 5, 2026
39.10
39.10
38.90
38.90
38.90
-
Nov 4, 2026
38.65
38.80
38.65
38.70
38.70
-
Nov 3, 2026
39.10
39.10
38.60
38.80
38.80
-
Nov 2, 2026
38.65
39.00
38.65
38.75
38.75
-
Oct 30, 2026
38.80
38.80
38.55
38.55
38.55
-
Oct 29, 2026
38.25
38.40
38.25
38.40
38.40
-
Oct 28, 2026
38.30
38.50
38.30
38.50
38.50
-
Oct 27, 2026
38.05
38.25
38.05
38.25
38.25
-
Oct 23, 2026
38.75
38.75
38.45
38.50
38.50
-
Oct 22, 2026
38.55
38.75
38.55
38.75
38.75
-
Oct 21, 2026
38.10
38.75
38.10
38.75
38.75
-
Oct 20, 2026
38.10
38.10
37.90
38.10
38.10
-
Oct 19, 2026
37.70
38.00
37.70
37.85
37.85
-
Oct 16, 2026
38.30
38.30
37.75
37.95
37.95
-
Oct 15, 2026
38.70
38.80
38.35
38.45
38.45
-
Oct 14, 2026
38.00
38.65
38.00
38.40
38.40
-
Oct 13, 2026
38.35
38.40
38.35
38.35
38.35
-
Oct 12, 2026
38.55
38.55
38.20
38.25
38.25
-
Oct 9, 2026
38.40
38.40
38.30
38.40
38.40
-
Oct 8, 2026
38.35
38.70
38.25
38.70
38.70
-
Oct 7, 2026
38.00
38.70
38.00
38.70
38.70
-
Oct 6, 2026
37.85
38.35
37.85
38.35
38.35
-
Oct 5, 2026
37.70
37.80
37.50
37.50
37.50
-
Oct 2, 2026
37.90
37.95
37.50
37.50
37.50
-
Oct 1, 2026
38.50
38.60
38.50
38.50
38.50
-
Sep 30, 2026
39.15
40.40
39.15
40.40
40.40
-
Sep 29, 2026
39.35
39.50
39.35
39.50
39.50
-
Sep 28, 2026
39.15
39.35
39.15
39.30
39.30
-
Sep 25, 2026
39.30
39.30
39.20
39.20
39.20
-
Sep 24, 2026
39.05
39.05
39.05
39.05
39.05
-
Sep 23, 2026
39.75
39.75
39.45
39.45
39.45
-
Sep 22, 2026
38.80
38.80
38.80
38.80
38.80
-
Sep 21, 2026
39.05
39.05
38.85
38.90
38.90
-
Sep 18, 2026
39.05
39.75
39.05
39.05
39.05
-
Sep 17, 2026
38.55
38.85
38.55
38.85
38.85
-
Sep 16, 2026
38.10
38.35
38.10
38.35
38.35
-
Sep 15, 2026
37.55
37.90
37.55
37.90
37.90
-
Sep 14, 2026
37.50
37.50
37.45
37.50
37.50
-
Sep 11, 2026
38.30
38.30
37.75
37.75
37.75
-
Sep 10, 2026
38.50
38.55
38.25
38.25
38.25
-
Sep 9, 2026
38.70
38.80
38.65
38.65
38.65
-
Sep 8, 2026
38.55
38.95
38.55
38.95
38.95
-
Sep 7, 2026
39.50
39.50
38.50
38.50
38.50
-
Sep 4, 2026
38.95
39.45
38.85
39.25
39.25
-
Sep 3, 2026
38.50
38.85
38.50
38.85
38.85
-
Sep 2, 2026
38.80
38.80
38.60
38.65
38.65
-
Sep 1, 2026
39.55
39.55
39.15
39.20
39.20
-
Aug 31, 2026
39.35
39.40
39.35
39.40
39.40
-
Aug 28, 2026
40.20
40.20
39.65
39.65
39.65
-
Aug 27, 2026
39.50
40.25
39.50
40.15
40.15
-
Aug 26, 2026
41.50
41.50
40.25
40.25
40.25
-
Aug 25, 2026
39.60
40.70
39.60
40.70
40.70
-
Aug 24, 2026
39.90
39.95
39.70
39.70
39.70
-
Aug 21, 2026
39.95
39.95
39.60
39.70
39.70
-
Aug 20, 2026
40.55
40.55
39.90
39.90
39.90
-
Aug 19, 2026
39.70
40.00
39.70
40.00
40.00
-
Aug 18, 2026
39.85
40.25
39.65
40.25
40.25
-
Aug 17, 2026
39.55
39.70
39.55
39.70
39.70
-
Aug 14, 2026
39.85
39.85
39.40
39.65
39.65
-
Aug 13, 2026
40.15
40.15
40.00
40.10
40.10
-
Aug 12, 2026
40.10
40.45
40.05
40.20
40.20
-
Aug 11, 2026
40.75
40.75
40.15
40.15
40.15
-
Aug 10, 2026
40.45
40.60
40.45
40.60
40.60
-
Aug 7, 2026
40.85
41.20
40.60
40.60
40.60
107
Aug 6, 2026
41.15
41.15
41.10
41.10
41.10
-
Aug 5, 2026
41.55
41.90
41.35
41.35
41.35
-
Aug 4, 2026
41.15
41.70
41.10
41.50
41.50
-
Aug 3, 2026
41.25
41.30
41.10
41.10
41.10
-
Jul 31, 2026
41.90
41.90
41.20
41.20
41.20
-
Jul 30, 2026
42.60
42.60
42.05
42.10
42.10
-
Jul 29, 2026
41.65
42.95
41.65
42.95
42.95
-
Jul 28, 2026
40.85
41.40
40.85
41.40
41.40
-
Jul 27, 2026
40.50
41.05
40.50
41.05
41.05
-
Jul 24, 2026
40.30
40.45
40.25
40.40
40.40
-
Jul 23, 2026
40.35
40.95
40.35
40.75
40.75
-
Jul 22, 2026
41.40
41.40
40.15
40.15
40.15
-
Jul 21, 2026
42.05
42.30
41.75
41.75
41.75
-
Jul 20, 2026
42.30
43.40
42.20
42.20
42.20
-
Jul 17, 2026
42.30
43.65
42.30
43.20
43.20
214
Jul 16, 2026
43.50
43.65
43.50
43.65
43.65
-
Jul 15, 2026
43.85
43.85
43.15
43.35
43.35
-
Jul 14, 2026
43.80
43.80
43.15
43.15
43.15
-
Jul 13, 2026
45.50
45.60
44.60
44.60
44.60
-
Jul 10, 2026
45.65
46.25
45.65
45.75
45.75
-
Jul 9, 2026
46.55
46.55
45.65
45.70
45.70
-
Jul 8, 2026
46.95
46.95
46.85
46.85
46.85
-
Jul 7, 2026
46.80
47.15
46.80
47.15
47.15
-
Jul 6, 2026
47.65
47.65
46.75
46.75
46.75
-
Jul 3, 2026
46.85
47.55
46.85
47.55
47.55
-
Jul 2, 2026
46.15
47.05
46.15
47.05
47.05
-
Jul 1, 2026
47.20
47.20
46.25
46.25
46.25
-
Jun 30, 2026
47.00
47.80
47.00
47.25
47.25
-
Jun 29, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
46.95
47.45
46.90
46.90
46.90
-
Jun 26, 2026
46.40
47.80
46.40
47.80
46.92
-
Jun 25, 2026
47.00
47.00
46.10
46.45
45.59
-
Jun 24, 2026
46.70
46.75
46.45
46.75
45.89
-
Jun 23, 2026
46.20
46.65
46.20
46.65
45.79
-
Jun 22, 2026
46.50
46.50
45.95
46.45
45.59
-
Jun 19, 2026
47.45
47.45
46.90
46.90
46.04
-
Jun 18, 2026
47.85
47.85
47.40
47.50
46.63
-
Jun 17, 2026
47.95
47.95
47.75
47.80
46.92
-
Jun 16, 2026
48.05
48.05
47.55
47.95
47.07
-
Jun 15, 2026
48.55
48.55
47.90
48.20
47.31
-
Jun 12, 2026
47.85
48.35
47.85
48.35
47.46
-
Jun 11, 2026
46.60
47.75
46.60
47.75
46.87
-
Jun 10, 2026
46.30
46.75
46.30
46.75
45.89
-
Jun 9, 2026
47.25
47.25
46.30
46.55
45.69
-
Jun 8, 2026
47.00
47.40
47.00
47.15
46.28
-
Jun 5, 2026
47.80
47.85
47.35
47.35
46.48
-
Jun 4, 2026
47.20
47.60
47.20
47.60
46.72
-
Jun 3, 2026
47.25
47.35
47.25
47.35
46.48
-
Jun 2, 2026
47.25
47.65
47.00
47.20
46.33
-
Jun 1, 2026
48.15
49.10
47.35
47.35
46.48
-
May 29, 2026
49.15
49.50
48.50
48.50
47.61
-
May 28, 2026
49.00
49.05
48.15
49.05
48.15
-
May 27, 2026
48.50
48.80
48.05
48.80
47.90
-
May 26, 2026
48.10
48.35
48.00
48.00
47.12
-
May 25, 2026
49.40
49.40
48.50
48.65
47.75
-
May 22, 2026
49.40
49.50
49.40
49.50
48.59
-
May 21, 2026
49.30
49.35
49.05
49.35
48.44
-
May 20, 2026
48.55
49.40
48.55
49.40
48.49
-
May 19, 2026
49.90
49.90
48.15
48.35
47.46
-
May 18, 2026
50.80
51.20
49.85
49.85
48.93
-
May 15, 2026
50.40
50.90
49.95
50.90
49.96
-
May 14, 2026
47.10
50.70
47.10
50.60
49.67
-
May 13, 2026
46.65
46.85
46.35
46.85
45.99
-
May 12, 2026
46.60
46.85
46.60
46.75
45.89
-
May 11, 2026
46.45
46.65
46.25
46.65
45.79
-
May 8, 2026
46.50
46.80
46.45
46.75
45.89
-
May 7, 2026
47.15
47.15
46.35
46.35
45.50
-
May 6, 2026
47.40
47.40
46.55
46.90
46.04
-
May 5, 2026
46.45
46.95
46.45
46.95
46.09
-
May 4, 2026
46.65
46.75
46.10
46.10
45.25
-
Apr 30, 2026
46.30
46.65
46.30
46.65
45.79
-
Apr 29, 2026
46.10
46.15
46.00
46.15
45.30
-
Apr 28, 2026
45.40
45.65
45.40
45.65
44.81
-
Apr 27, 2026
46.05
46.05
45.75
45.75
44.91
-
Apr 24, 2026
45.65
45.75
45.60
45.70
44.86
-
Apr 23, 2026
46.30
46.30
45.70
45.85
45.01
-
Apr 22, 2026
46.35
46.35
45.80
45.85
45.01
212
Apr 21, 2026
45.70
46.15
45.70
46.15
45.30
-
Apr 20, 2026
46.25
46.25
45.80
45.90
45.05
-
Apr 17, 2026
45.80
46.30
45.60
46.30
45.45
-
Apr 16, 2026
45.60
45.90
45.40
45.90
45.05
-
Apr 15, 2026
45.55
45.85
45.40
45.55
44.71
-
Apr 14, 2026
44.95
45.85
44.75
45.75
44.91
-
Apr 13, 2026
43.75
44.65
43.75
44.60
43.78
-
Apr 10, 2026
43.60
43.90
43.60
43.75
42.94
-
Apr 9, 2026
42.15
42.90
42.15
42.75
41.96
-
Apr 8, 2026
43.65
43.65
42.05
42.05
41.28
-
Apr 7, 2026
47.15
47.15
43.35
43.45
42.65
-
Apr 2, 2026
44.60
46.10
44.60
45.85
45.01
-
Apr 1, 2026
42.25
46.50
42.25
46.50
45.64
-
Mar 31, 2026
42.45
42.60
42.10
42.10
41.32
-
Mar 30, 2026
42.30
44.05
42.30
44.05
43.24
-
Mar 27, 2026
43.00
43.00
41.20
41.80
41.03
193
Mar 26, 2026
42.85
44.35
42.75
44.25
43.44
-
Mar 25, 2026
41.85
42.90
41.85
42.90
42.11
-
Mar 24, 2026
41.50
41.50
41.50
41.50
40.74
-
Mar 23, 2026
40.60
41.25
40.60
41.25
40.49
-
Mar 20, 2026
41.30
41.30
41.20
41.30
40.54
-
Mar 19, 2026
41.00
41.35
41.00
41.25
40.49
-
Mar 18, 2026
41.55
41.55
41.05
41.05
40.29
-
Mar 17, 2026
41.10
41.45
41.10
41.45
40.69
-
Mar 16, 2026
40.95
40.95
40.90
40.90
40.15
-
Mar 13, 2026
40.70
40.90
40.70
40.90
40.15
-
Mar 12, 2026
40.60
41.15
40.60
40.85
40.10
-
Mar 11, 2026
41.15
41.15
40.65
40.65
39.90
-
Mar 10, 2026
38.50
41.55
38.50
41.40
40.64
-
Mar 9, 2026
37.90
38.55
37.75
38.55
37.84
-
Mar 6, 2026
38.10
38.40
38.10
38.40
37.69
-
Mar 5, 2026
38.30
38.30
38.05
38.25
37.55
-
Mar 4, 2026
37.85
38.25
37.35
38.25
37.55
579
Mar 3, 2026
38.80
38.80
37.70
37.90
37.20
-
Mar 2, 2026
39.10
40.05
39.10
39.65
38.92
-
Feb 27, 2026
39.70
40.10
39.70
40.10
39.36
-
Feb 26, 2026
39.05
39.55
39.05
39.45
38.72
-
Feb 25, 2026
39.05
39.65
38.95
39.25
38.53
-
Feb 24, 2026
38.75
39.30
38.75
39.15
38.43
-
Feb 23, 2026
38.90
38.90
38.65
38.65
37.94
-
Feb 20, 2026
38.00
38.80
37.95
38.80
38.09
-
Feb 19, 2026
37.90
38.10
37.65
37.95
37.25
29
Feb 18, 2026
37.55
38.15
37.55
38.15
37.45
-
Feb 17, 2026
36.80
37.50
36.80
37.50
36.81
-
Feb 16, 2026
36.85
37.05
36.60
36.70
36.02
247
Feb 13, 2026
36.85
37.00
36.65
36.85
36.17
-
Feb 12, 2026
37.30
37.30
37.05
37.05
36.37
-
Feb 11, 2026
36.95
37.20
36.90
37.20
36.52
-
Feb 10, 2026
36.85
37.10
36.75
37.10
36.42
193
Feb 9, 2026
36.40
36.90
36.40
36.90
36.22
-
Feb 6, 2026
36.35
36.40
36.00
36.40
35.73
-
Feb 5, 2026
34.95
36.30
34.95
36.30
35.63
-
Feb 4, 2026
34.50
35.05
34.45
35.05
34.40
193
Feb 3, 2026
35.50
35.50
34.55
34.70
34.06
-
Feb 2, 2026
34.85
35.35
34.85
35.35
34.70
-
Jan 30, 2026
35.40
35.40
34.85
35.00
34.36
-
Jan 29, 2026
35.80
35.80
35.45
35.55
34.90
-
Jan 28, 2026
36.15
36.15
35.75
35.75
35.09
-
Jan 27, 2026
35.85
36.20
35.85
36.10
35.44
-
Jan 26, 2026
35.50
35.70
35.50
35.70
35.04
-
Jan 23, 2026
36.10
36.10
35.40
35.40
34.75
-
Jan 22, 2026
35.95
36.45
35.95
36.10
35.44
386
Jan 21, 2026
36.15
36.15
35.65
35.85
35.19
-
Jan 20, 2026
36.40
36.40
36.10
36.15
35.48
-
Jan 19, 2026
37.20
37.20
36.75
36.75
36.07
-
Jan 16, 2026
37.70
37.70
37.25
37.25
36.56
-
Jan 15, 2026
38.20
38.20
37.70
37.70
37.01
-
Jan 14, 2026
37.70
38.15
37.70
38.10
37.40
-
Jan 13, 2026
37.80
37.80
37.40
37.70
37.01
-
Jan 12, 2026
38.15
38.15
37.80
37.95
37.25
-
Jan 9, 2026
38.60
38.70
38.25
38.25
37.55
-
Jan 8, 2026
39.10
39.10
38.60
38.75
38.04
-
Jan 7, 2026
40.35
40.35
38.50
38.70
37.99
-
Jan 6, 2026
38.35
38.80
38.05
38.80
38.09
-
Jan 5, 2026
38.65
38.65
38.25
38.50
37.79
-
Jan 2, 2026
39.15
39.15
38.25
38.25
37.55
-
Dec 30, 2025
38.80
38.95
38.65
38.95
38.23
-
Dec 29, 2025
38.20
39.05
38.20
39.05
38.33
-
Dec 23, 2025
37.30
37.70
37.30
37.70
37.01
-
Dec 22, 2025
37.15
37.45
36.90
37.45
36.76
-
Dec 19, 2025
37.00
37.00
36.85
37.00
36.32
-
Dec 18, 2025
37.25
37.25
36.90
37.15
36.47
-
Dec 17, 2025
36.90
37.35
36.90
37.35
36.66
-
Dec 16, 2025
36.95
37.45
36.95
37.10
36.42
-
Dec 15, 2025
37.20
37.20
36.95
36.95
36.27
-
Dec 12, 2025
37.15
37.30
37.10
37.30
36.61
-
Dec 11, 2025
38.00
38.00
37.75
37.75
37.06
-
Dec 10, 2025
37.85
39.35
37.55
38.60
37.89
232
Dec 9, 2025
37.55
37.90
37.55
37.75
37.06
112
Dec 8, 2025
38.25
38.25
37.85
37.85
37.15
-
Dec 5, 2025
37.90
38.40
37.90
38.05
37.35
232
Dec 4, 2025
37.40
38.10
37.40
38.10
37.40
464
Dec 3, 2025
37.20
37.20
37.10
37.10
36.42
-
Dec 2, 2025
37.20
37.20
37.05
37.05
36.37
-
Dec 1, 2025
37.75
37.75
37.15
37.15
36.47
-
Nov 28, 2025
37.30
37.55
37.30
37.45
36.76
232
Nov 27, 2025
36.95
37.40
36.70
37.40
36.71
-
Nov 26, 2025
35.55
36.70
35.55
36.70
36.02
-
Nov 25, 2025
35.15
35.70
35.15
35.70
35.04
-
Nov 24, 2025
35.25
35.25
35.05
35.05
34.40
-
Nov 21, 2025
35.05
35.35
34.90
35.15
34.50
232
Nov 20, 2025
35.50
35.50
35.05
35.40
34.75
-
Nov 19, 2025
35.10
35.10
34.95
35.05
34.40
-
Nov 18, 2025
34.60
35.05
34.60
35.05
34.40
-
Nov 17, 2025
34.55
34.90
34.50
34.65
34.01
218
Nov 14, 2025
33.45
34.15
33.45
34.15
33.52
-
Nov 13, 2025
33.30
33.95
33.30
33.75
33.13
10
Nov 12, 2025
34.15
34.15
33.90
33.90
33.28
-
Nov 11, 2025
33.55
33.85
33.50
33.85
33.23
-
Nov 10, 2025
33.50
33.90
33.25
33.25
32.64
-
Nov 7, 2025
33.45
33.45
33.05
33.10
32.49
-
Nov 6, 2025
33.25
33.25
33.05
33.20
32.59
-
