Deutsche Konsum REIT-AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	6.140	6.140	6.030	6.030	6.030	1,153
2023-07-14	6.200	6.235	6.180	6.235	6.235	1,210
2023-07-13	6.280	6.303	6.280	6.303	6.183	1,151
2023-07-12	6.080	6.200	6.040	6.182	6.064	1,153
2023-07-11	6.300	6.300	6.165	6.165	6.048	1,166
2023-07-10	6.320	6.340	6.305	6.305	6.185	1,152
2023-07-07	6.460	6.460	6.384	6.384	6.262	1,152
2023-07-06	6.500	6.500	6.381	6.381	6.259	1,151
2023-07-05	6.400	6.400	6.320	6.334	6.213	1,154
2023-07-04	6.356	6.356	6.356	6.356	6.235	1,151
2023-07-03	6.340	6.340	6.300	6.328	6.208	1,160
2023-06-30	6.330	6.330	6.330	6.330	6.210	1,151
2023-06-29	6.340	6.340	6.259	6.259	6.140	1,151
2023-06-28	6.360	6.420	6.360	6.363	6.242	1,168
2023-06-27	6.500	6.500	6.295	6.295	6.175	1,151
2023-06-26	6.420	6.420	6.320	6.343	6.223	1,151
2023-06-23	6.320	6.367	6.320	6.367	6.246	1,152
2023-06-22	6.440	6.520	6.417	6.417	6.295	1,154
2023-06-21	6.486	6.606	6.486	6.606	6.480	1,830
2023-06-20	6.513	6.513	6.513	6.513	6.389	1,151
2023-06-19	6.700	6.700	6.659	6.659	6.532	1,151
2023-06-16	6.762	6.810	6.762	6.810	6.680	1,339
2023-06-15	6.774	6.774	6.774	6.774	6.645	1,151
2023-06-14	6.840	6.861	6.785	6.861	6.730	1,235
2023-06-13	6.881	6.920	6.861	6.861	6.730	2,302
2023-06-09	6.800	6.960	6.800	6.960	6.827	1,151
2023-06-08	6.743	6.931	6.743	6.931	6.799	1,315
2023-06-07	6.590	6.590	6.590	6.590	6.465	1,151
2023-06-06	6.560	6.565	6.560	6.565	6.440	1,151
2023-06-05	6.560	6.579	6.440	6.579	6.454	1,330
2023-06-02	6.406	6.406	6.406	6.406	6.284	1,151
2023-06-01	6.288	6.288	6.288	6.288	6.168	1,151
2023-05-31	6.460	6.460	6.294	6.360	6.239	1,324
2023-05-30	6.333	6.374	6.333	6.374	6.253	1,287
2023-05-26	6.880	6.880	6.678	6.678	6.550	1,151
2023-05-25	6.770	6.770	6.770	6.770	6.641	1,151
2023-05-24	6.700	6.869	6.700	6.869	6.738	1,152
2023-05-23	6.680	6.691	6.680	6.691	6.563	1,152
2023-05-22	6.740	6.900	6.707	6.707	6.579	1,167
2023-05-19	6.860	6.900	6.620	6.620	6.494	1,153
2023-05-18	6.820	6.820	6.677	6.677	6.550	1,152
2023-05-17	6.800	6.800	6.636	6.636	6.510	1,152
2023-05-16	6.787	6.787	6.782	6.782	6.653	1,177
2023-05-15	6.820	6.820	6.701	6.701	6.573	1,151
2023-05-12	6.840	6.840	6.774	6.774	6.645	1,151
2023-05-11	7.060	7.060	6.890	6.890	6.759	1,152
2023-05-10	6.920	7.040	6.915	6.915	6.783	1,156
2023-05-09	7.000	7.000	6.899	6.899	6.768	1,152
2023-05-05	7.292	7.292	7.292	7.292	7.153	1,151
2023-05-04	7.051	7.051	7.051	7.051	6.917	1,151
2023-05-03	7.260	7.260	7.168	7.168	7.031	1,151
2023-05-02	7.620	7.620	7.282	7.303	7.164	1,262
2023-04-28	7.622	7.622	7.622	7.622	7.477	54
2023-04-17	7.700	7.700	7.680	7.680	7.534	29
2023-04-12	7.500	7.500	7.500	7.500	7.357	3
2023-04-11	7.540	7.540	7.200	7.323	7.184	117
2023-04-06	7.720	7.720	7.520	7.520	7.377	81
2023-04-04	6.880	6.880	6.800	6.800	6.671	12
2023-03-31	6.840	6.840	6.840	6.840	6.710	151
2023-03-24	6.531	6.619	6.531	6.619	6.493	688

← NewerPage 10 of 12 · 698 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.1200 EUR
2022-03-11	0.4000 EUR
2021-03-12	0.4000 EUR
2020-03-06	0.3500 EUR
2019-03-22	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.