Deutsche Konsum REIT-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-01-09 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1 |
| 2026-01-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-01-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2026-01-06 | 1.850 | 1.850 | 1.845 | 1.845 | 1.845 | 2 |
| 2026-01-05 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 2 |
| 2025-12-30 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 500 |
| 2025-12-29 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 1,002 |
| 2025-12-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 5 |
| 2025-12-22 | 1.910 | 1.910 | 1.830 | 1.830 | 1.830 | 455 |
| 2025-12-19 | 1.900 | 1.900 | 1.830 | 1.900 | 1.900 | 23 |
| 2025-12-18 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1 |
| 2025-12-16 | 1.780 | 1.860 | 1.780 | 1.860 | 1.860 | 8 |
| 2025-12-12 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 1 |
| 2025-12-11 | 1.820 | 1.820 | 1.805 | 1.805 | 1.805 | 6,000 |
| 2025-12-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2 |
| 2025-12-09 | 1.880 | 1.880 | 1.875 | 1.875 | 1.875 | 701 |
| 2025-12-08 | 1.950 | 1.950 | 1.805 | 1.805 | 1.805 | 4 |
| 2025-12-05 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 5 |
| 2025-12-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2025-11-24 | 2.000 | 2.000 | 1.830 | 1.830 | 1.830 | 17 |
| 2025-11-20 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 150 |
| 2025-11-19 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 2 |
| 2025-11-14 | 1.935 | 1.935 | 1.900 | 1.900 | 1.900 | 23 |
| 2025-11-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1 |
| 2025-11-11 | 1.995 | 1.995 | 1.910 | 1.995 | 1.995 | 4 |
| 2025-11-10 | 1.890 | 1.960 | 1.805 | 1.960 | 1.960 | 14 |
| 2025-11-07 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 1 |
| 2025-11-06 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 9 |
| 2025-11-05 | 1.875 | 1.875 | 1.825 | 1.825 | 1.825 | 5 |
| 2025-11-04 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2 |
| 2025-10-31 | 1.935 | 1.935 | 1.890 | 1.890 | 1.890 | 2,001 |
| 2025-10-28 | 1.880 | 1.880 | 1.820 | 1.860 | 1.860 | 116 |
| 2025-10-27 | 1.900 | 1.900 | 1.850 | 1.890 | 1.890 | 1,009 |
| 2025-10-24 | 1.875 | 1.875 | 1.860 | 1.870 | 1.870 | 29 |
| 2025-10-22 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 10 |
| 2025-10-20 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1 |
| 2025-10-17 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 2 |
| 2025-10-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2 |
| 2025-10-14 | 2.000 | 2.000 | 1.920 | 1.940 | 1.940 | 757 |
| 2025-10-13 | 1.860 | 1.980 | 1.860 | 1.980 | 1.980 | 10 |
| 2025-10-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2025-10-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2025-10-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2025-09-29 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 3 |
| 2025-09-26 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 1 |
| 2025-09-24 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 2 |
| 2025-09-23 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 14 |
| 2025-09-22 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 22 |
| 2025-09-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2025-09-16 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 1 |
| 2025-09-15 | 1.930 | 1.950 | 1.910 | 1.950 | 1.950 | 1,146 |
| 2025-09-12 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 2 |
| 2025-09-11 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2025-09-08 | 1.995 | 2.020 | 1.995 | 2.020 | 2.020 | 10 |
| 2025-09-03 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 9 |
| 2025-09-02 | 2.090 | 2.090 | 2.060 | 2.060 | 2.060 | 1,003 |
| 2025-09-01 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 9 |
| 2025-08-29 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 1 |
| 2025-08-26 | 2.180 | 2.180 | 2.140 | 2.180 | 2.180 | 5 |
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.