Dermapharm Holding SE Historical Data - DMP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Dermapharm Holding SE (DMP)
Dermapharm Holding SE (DMP) Historical

Dermapharm Holding SE (DMP)

35.95

-0.05

(-0.14%)

Closed July 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.559440559441	35.75	37.45	35.049999	2929	36.26116252	DE
4	-1	-2.70635994587	36.95	37.45	35.049999	4735	36.18930378	DE
12	3.75	11.6459627329	32.2	39.25	30.9	7194	35.76461506	DE
26	-4.45	-11.0148514851	40.4	41.18	30.9	6006	35.52357985	DE
52	-8.07	-18.3325761018	44.02	49.48	30.9	7096	40.21481014	DE
156	-32.45	-47.4415204678	68.4	91.95	30.9	31973	56.10178735	DE
260	3.945	12.3261990314	32.005	91.95	28.055	39411	52.5843531	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720643220	35.95	0.4	1.13	35.049999	36.25	35.049999	1396
1720556760	35.549999	-0.4	-1.11	36	36.25	35.049999	2602
1720470360	35.95	-1	-2.71	36.95	37.45	35.75	3428
1720211220	36.95	0.7	1.93	36.299999	37.35	36.2	4903
1720124820	36.25	0.25	0.69	35.75	36.35	35.75	2318
1720038420	36	-0.5	-1.37	36.5	36.75	35.4	6336
1719952020	36.5	0.5	1.39	35.85	36.5	35.45	2538
1719865620	36	-0.1	-0.28	36.299999	36.5	35.549999	6154
1719606420	36.1	-0.45	-1.23	35.95	36.549999	35.85	3181
1719520020	36.549999	0.35	0.97	36.45	36.75	35.9	10644
1719433620	36.2	0.65	1.83	35.6	36.35	35.6	5978
1719347160	35.549999	-0.95	-2.60	36.35	36.85	35.549999	3420
1719260820	36.5	0.5	1.39	36.049999	36.95	35.6	5292
1719001620	36	-0.1	-0.28	36.25	36.25	35.85	716
1718915160	36.1	-0.15	-0.41	36.15	36.5	36	2330
1718828820	36.25	0.35	0.97	35.95	36.25	35.7	2413
1718742360	35.9	-0.15	-0.42	36.35	36.35	35.5	10158
1718656020	36.049999	-0.5	-1.37	36.1	36.549999	35.9	14726
1718396820	36.549999	-0.2	-0.54	36.35	36.9	36.049999	4095
1718310420	36.75	-0.6	-1.61	36.95	37.2	36.35	2063
1718224020	37.35	-0.4	-1.06	37.549999	37.549999	36.35	5550
1718137620	37.75	-0.05	-0.13	37.799999	38	36.799999	4618
1718051220	37.799999	0.75	2.02	37.75	37.799999	36.65	3600
1717792020	37.049999	-1.5	-3.89	38.65	38.65	36.799999	10638
1717705620	38.549999	0.05	0.13	38.45	39.25	38.049999	14660
1717619220	38.5	0.7	1.85	37.799999	38.75	37.549999	11058
1717532820	37.799999	0.95	2.58	37	37.85	36.65	23611
1717446420	36.85	0.4	1.10	36.9	37.5	36	8550
1717187220	36.45	-0.3	-0.82	36.5	36.85	35.85	453
1717100820	36.75	0.5	1.38	35.85	36.9	35.85	890
1717014420	36.25	-0.9	-2.42	36.65	37.15	35.7	4491
1716928020	37.15	0.4	1.09	37.25	37.85	36.799999	2897
1716841560	36.75	-0.05	-0.14	37.25	37.25	36.65	3391
1716582420	36.799999	-0.5	-1.34	37.7	38.549999	36.65	5423
1716496020	37.299999	-0.5	-1.32	37.75	38.549999	37.25	13122
1716409620	37.799999	2.05	5.73	35.75	37.799999	35.5	15818
1716323160	35.75	-1.85	-4.92	37.35	37.35	35.549999	8295
1716236760	37.6	-0.05	-0.13	37.65	38.299999	37.15	4794
1715977620	37.65	0.7	1.89	37.25	37.799999	36.65	5797
1715891220	36.95	0.8	2.21	36.1	38	35.95	21792
1715804820	36.15	0.25	0.70	35.799999	36.6	35.2	9148
1715718420	35.9	1.15	3.31	35.15	35.9	34.85	37971
1715631960	34.75	-0.3	-0.86	35.25	35.25	34.45	2924
1715372820	35.049999	0.25	0.72	35.299999	35.4	34.799999	7680
1715286420	34.799999	0	0.00	34.9	35.25	34.799999	5707
1715200020	34.799999	0.65	1.90	34.15	34.95	34	5851
1715113620	34.15	0.2	0.59	33.7	34.15	33.549999	5205
1715027220	33.95	0.3	0.89	33.75	33.95	33.25	12967
1714768020	33.65	1.3	4.02	32.35	33.799999	32.299999	13534
1714681560	32.35	1.15	3.69	31.2	32.35	31.1	5760
1714508820	31.2	-0.15	-0.48	31.4	31.7	31.2	1848
1714422420	31.35	-0.2	-0.63	31.2	31.8	31.2	4839
1714163220	31.55	0.35	1.12	31.05	31.55	30.9	6423
1714076820	31.2	-0.45	-1.42	31.55	31.55	31.05	9708
1713990420	31.65	-1.1	-3.36	32.45	32.75	31.55	13629
1713903960	32.75	-0.5	-1.50	33.25	33.25	32.549999	5229
1713817560	33.25	1.15	3.58	32.35	33.25	32.15	4771
1713558420	32.1	0.5	1.58	31.6	32.2	31.35	5660
1713472020	31.6	-0.6	-1.86	32.2	32.2	31.2	4476
1713385620	32.2	-0.85	-2.57	33	33	31.8	4552
1713299220	33.049999	-0.2	-0.60	33.2	33.2	32.549999	8027
1713212820	33.25	-0.3	-0.89	33.2	33.7	33.15	6453
1712953620	33.549999	-0.35	-1.03	33.95	33.95	33.2	4686
1712867220	33.9	0.35	1.04	33.6	34	33.5	9483

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions