Deutsche Konsum REIT-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	6.899	6.899	6.899	6.899	6.768	416
2023-03-20	7.280	7.280	7.280	7.280	7.141	5
2023-03-16	7.840	7.840	7.600	7.600	7.455	49
2023-03-15	7.860	7.860	7.760	7.760	7.612	85
2023-03-14	7.640	7.880	7.640	7.860	7.710	38
2023-03-03	8.052	8.052	7.900	8.052	7.898	348,011
2023-03-01	8.001	8.001	8.001	8.001	7.849	25
2023-02-22	8.099	8.099	8.099	8.099	7.945	19
2023-02-14	7.622	7.622	7.622	7.622	7.477	1,119
2023-02-08	7.879	7.879	7.879	7.879	7.729	75
2023-02-02	8.141	8.141	8.141	8.141	7.986	2,604
2023-01-31	7.901	7.901	7.901	7.901	7.751	277
2023-01-30	7.968	7.968	7.968	7.968	7.817	88
2023-01-20	7.979	7.979	7.979	7.979	7.827	315
2023-01-13	7.933	7.933	7.933	7.933	7.782	10,000
2023-01-09	7.073	7.187	7.042	7.187	7.050	6,858
2023-01-06	7.626	7.626	7.626	7.626	7.481	4,932
2022-12-16	7.880	7.880	7.880	7.880	7.730	1,578
2022-12-12	7.980	7.989	7.980	7.989	7.837	6,000
2022-12-09	7.980	7.980	7.980	7.980	7.828	221
2022-12-08	7.740	7.740	7.740	7.740	7.593	71
2022-12-06	7.700	7.700	7.680	7.680	7.534	3,523
2022-12-05	7.760	7.760	7.714	7.714	7.567	9,888
2022-12-02	7.700	7.700	7.700	7.700	7.553	3,743
2022-11-30	7.660	7.700	7.660	7.700	7.553	8,050
2022-11-29	7.720	7.720	7.720	7.720	7.573	1,580
2022-11-16	8.040	8.040	8.040	8.040	7.887	100
2022-11-09	8.000	8.000	8.000	8.000	7.848	549
2022-11-04	8.100	8.100	8.100	8.100	7.946	474
2022-11-03	8.180	8.180	8.180	8.180	8.024	390
2022-10-31	8.120	8.120	8.120	8.120	7.965	200
2022-10-28	8.150	8.150	8.150	8.150	7.995	1,330
2022-10-26	8.260	8.260	8.260	8.260	8.103	30
2022-10-24	8.140	8.140	8.140	8.140	7.985	10
2022-10-18	8.320	8.480	8.320	8.480	8.319	350
2022-10-03	8.500	8.500	8.500	8.500	8.338	3
2022-09-30	7.960	8.500	7.960	8.500	8.338	588
2022-09-26	8.380	8.380	8.380	8.380	8.221	237
2022-09-23	8.880	8.880	8.880	8.880	8.711	283
2022-09-16	9.160	9.341	9.160	9.341	9.163	4,584
2022-09-15	9.627	9.627	9.627	9.627	9.444	1,845
2022-09-14	9.750	9.750	9.750	9.750	9.564	98
2022-09-13	9.835	9.835	9.835	9.835	9.648	735
2022-09-12	9.833	9.833	9.833	9.833	9.646	938
2022-09-02	9.800	9.800	9.800	9.800	9.613	100
2022-08-30	9.980	9.980	9.980	9.980	9.790	100
2022-08-23	10.000	10.000	10.000	10.000	9.810	546
2022-07-18	10.100	10.100	10.000	10.044	9.852	5,000
2022-07-11	10.600	10.600	10.600	10.600	10.398	27
2022-05-13	12.186	12.186	12.186	12.186	11.954	5,295
2022-05-12	12.263	12.263	12.263	12.263	12.030	3,767
2022-05-04	11.900	12.100	11.900	11.950	11.723	414
2022-04-27	12.100	12.100	11.900	11.900	11.673	1,656
2022-04-26	12.100	12.250	11.950	12.250	12.017	930
2022-04-22	12.300	12.300	12.200	12.200	11.968	498
2022-04-21	12.200	12.200	12.200	12.200	11.968	267
2022-04-20	12.100	12.200	12.100	12.150	11.919	1,287
2022-04-19	12.450	12.450	12.400	12.400	12.164	150
2022-04-06	12.584	12.584	12.584	12.584	12.344	7,680
2022-04-05	12.768	12.768	12.768	12.768	12.525	7,469

← NewerPage 11 of 12 · 696 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.