Deutsche Konsum REIT-AG historical data
| 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 |
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.