Deutsche Konsum REIT-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	1.745	1.750	1.680	1.745	1.745	5
2026-04-07	1.750	1.750	1.745	1.745	1.745	1
2026-04-02	1.745	1.750	1.745	1.750	1.750	1
2026-04-01	1.695	1.695	1.695	1.695	1.695	1
2026-03-31	1.630	1.630	1.630	1.630	1.630	0
2026-03-30	1.730	1.730	1.630	1.630	1.630	75
2026-03-27	1.720	1.720	1.720	1.720	1.720	2
2026-03-26	1.600	1.640	1.570	1.615	1.615	2,571
2026-03-25	1.750	1.750	1.750	1.750	1.750	1
2026-03-24	1.725	1.725	1.725	1.725	1.725	0
2026-03-23	1.725	1.725	1.725	1.725	1.725	1
2026-03-20	1.795	1.795	1.795	1.795	1.795	1
2026-03-19	1.795	1.795	1.795	1.795	1.795	1
2026-03-18	1.850	1.850	1.710	1.795	1.795	2
2026-03-17	1.795	1.795	1.795	1.795	1.795	0
2026-03-16	1.795	1.795	1.795	1.795	1.795	1
2026-03-13	1.710	1.710	1.710	1.710	1.710	0
2026-03-12	1.710	1.710	1.710	1.710	1.710	0
2026-03-11	1.710	1.710	1.710	1.710	1.710	0
2026-03-10	1.710	1.710	1.710	1.710	1.710	1
2026-03-09	1.770	1.770	1.705	1.705	1.705	20,001
2026-03-06	1.785	1.785	1.785	1.785	1.785	0
2026-03-05	1.790	1.790	1.785	1.785	1.785	1
2026-03-04	1.800	1.800	1.800	1.800	1.800	0
2026-03-03	1.800	1.800	1.800	1.800	1.800	0
2026-03-02	1.945	1.950	1.735	1.800	1.800	4
2026-02-27	1.815	1.815	1.815	1.815	1.815	1
2026-02-26	1.820	1.820	1.820	1.820	1.820	1
2026-02-25	1.730	1.730	1.730	1.730	1.730	1
2026-02-24	1.735	1.735	1.735	1.735	1.735	0
2026-02-23	1.890	1.890	1.735	1.735	1.735	215
2026-02-20	1.780	1.780	1.780	1.780	1.780	0
2026-02-19	1.885	1.885	1.780	1.780	1.780	46
2026-02-18	1.895	1.895	1.810	1.810	1.810	117
2026-02-17	1.750	1.750	1.750	1.750	1.750	3
2026-02-16	1.700	1.700	1.700	1.700	1.700	0
2026-02-13	1.700	1.700	1.700	1.700	1.700	1
2026-02-12	1.700	1.700	1.700	1.700	1.700	1,600
2026-02-11	1.660	1.660	1.660	1.660	1.660	5
2026-02-10	1.700	1.700	1.700	1.700	1.700	1,000
2026-02-09	1.680	1.680	1.680	1.680	1.680	1
2026-02-06	1.795	1.795	1.745	1.745	1.745	5,036
2026-02-05	1.700	1.700	1.700	1.700	1.700	0
2026-02-04	1.753	1.753	1.700	1.700	1.700	200,000
2026-02-03	1.800	1.800	1.800	1.800	1.800	1
2026-02-02	1.900	1.915	1.900	1.915	1.915	2
2026-01-30	1.760	1.895	1.760	1.895	1.895	10
2026-01-29	1.765	1.765	1.765	1.765	1.765	1
2026-01-28	1.800	1.820	1.800	1.820	1.820	10
2026-01-27	1.695	1.775	1.695	1.775	1.775	1,005
2026-01-26	1.710	1.750	1.710	1.750	1.750	2
2026-01-23	1.685	1.685	1.685	1.685	1.685	250
2026-01-22	1.695	1.695	1.695	1.695	1.695	0
2026-01-21	1.710	1.765	1.655	1.695	1.695	34
2026-01-20	1.735	1.735	1.735	1.735	1.735	14
2026-01-19	1.865	1.865	1.865	1.865	1.865	0
2026-01-16	1.865	1.865	1.865	1.865	1.865	14
2026-01-15	1.780	1.880	1.780	1.880	1.880	14
2026-01-14	1.840	1.840	1.840	1.840	1.840	0
2026-01-13	1.840	1.840	1.840	1.840	1.840	0

← NewerPage 3 of 4 · 215 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.