Deutsche Konsum REIT-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	12.725	12.725	12.725	12.725	12.483	10,873
2022-04-01	12.819	12.819	12.819	12.819	12.575	1,616
2022-03-16	13.750	13.750	13.750	13.750	13.488	100
2022-03-15	13.150	13.150	13.150	13.150	12.900	80
2022-03-09	13.443	13.443	13.443	13.443	12.786	20,000
2022-02-18	13.573	13.573	13.573	13.573	12.909	458
2022-02-17	13.640	13.640	13.640	13.640	12.973	716
2022-02-16	13.784	13.784	13.784	13.784	13.110	1,209
2022-02-15	13.531	13.531	13.531	13.531	12.870	2,434
2022-02-14	13.002	13.002	13.002	13.002	12.367	6,227
2022-02-11	13.614	13.614	13.614	13.614	12.949	2,114
2022-02-10	13.499	13.499	13.499	13.499	12.840	228
2022-02-09	13.491	13.491	13.491	13.491	12.832	247
2022-02-08	13.529	13.529	13.529	13.529	12.868	195
2022-01-07	14.150	14.150	14.150	14.150	13.458	284
2022-01-05	14.600	14.600	14.600	14.600	13.886	550
2022-01-04	14.400	14.650	14.400	14.650	13.934	300
2021-12-30	13.950	13.950	13.950	13.950	13.268	70
2021-12-29	13.950	13.950	13.950	13.950	13.268	47
2021-12-14	13.923	13.923	13.923	13.923	13.242	74
2021-12-10	13.834	13.834	13.834	13.834	13.157	73
2021-12-06	13.827	13.827	13.827	13.827	13.151	63
2021-12-01	14.750	14.750	14.750	14.750	14.029	69
2021-11-30	14.750	14.750	14.750	14.750	14.029	1
2021-11-29	14.500	14.500	14.432	14.432	13.727	1,230
2021-11-18	14.700	14.700	14.700	14.700	13.982	500
2021-11-12	14.900	14.900	14.875	14.875	14.148	300
2021-11-11	14.900	14.900	14.850	14.850	14.124	300
2021-11-10	15.050	15.050	14.946	14.946	14.216	5,139
2021-11-09	14.950	14.950	14.950	14.950	14.219	87
2021-11-08	15.050	15.135	15.050	15.135	14.395	9,022
2021-11-05	15.150	15.168	15.150	15.168	14.426	179
2021-10-29	14.857	14.857	14.857	14.857	14.131	7,757
2021-10-28	14.975	14.998	14.975	14.998	14.265	1,681
2021-10-27	15.250	15.250	15.250	15.250	14.505	224
2021-10-26	15.250	15.250	15.250	15.250	14.505	105
2021-10-18	14.375	14.375	14.375	14.375	13.672	6
2021-10-15	14.450	14.450	14.450	14.450	13.744	250

← NewerPage 12 of 12 · 698 trading days

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.