Deutsche Konsum REIT-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.070 | 2.070 | 2.060 | 2.070 | 2.070 | 1,390 |
| 2025-08-15 | 2.060 | 2.140 | 2.060 | 2.140 | 2.140 | 12 |
| 2025-08-14 | 2.140 | 2.140 | 2.060 | 2.130 | 2.130 | 611 |
| 2025-08-13 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 4 |
| 2025-08-11 | 2.140 | 2.140 | 2.120 | 2.120 | 2.120 | 10 |
| 2025-08-08 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 200 |
| 2025-08-07 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1 |
| 2025-08-05 | 2.110 | 2.110 | 2.000 | 2.000 | 2.000 | 202 |
| 2025-08-01 | 2.150 | 2.150 | 2.140 | 2.140 | 2.140 | 51 |
| 2025-07-30 | 2.180 | 2.180 | 2.170 | 2.170 | 2.170 | 5 |
| 2025-07-24 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 14 |
| 2025-07-22 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 72 |
| 2025-07-17 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 1,000 |
| 2025-07-16 | 2.170 | 2.180 | 2.170 | 2.180 | 2.180 | 1 |
| 2025-07-15 | 2.190 | 2.190 | 2.180 | 2.180 | 2.180 | 1,205 |
| 2025-07-14 | 2.190 | 2.200 | 2.190 | 2.190 | 2.190 | 24 |
| 2025-07-11 | 2.180 | 2.190 | 2.140 | 2.190 | 2.190 | 6 |
| 2025-07-10 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 23 |
| 2025-07-08 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1 |
| 2025-07-03 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 110 |
| 2025-07-01 | 2.180 | 2.180 | 2.170 | 2.170 | 2.170 | 2 |
| 2025-06-27 | 2.290 | 2.300 | 2.290 | 2.290 | 2.290 | 115 |
| 2025-06-25 | 2.300 | 2.300 | 2.260 | 2.260 | 2.260 | 1 |
| 2025-06-24 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 1 |
| 2025-06-19 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 92 |
| 2025-06-18 | 2.220 | 2.250 | 2.220 | 2.250 | 2.250 | 20 |
| 2025-06-16 | 2.310 | 2.310 | 2.270 | 2.270 | 2.270 | 7 |
| 2025-06-13 | 2.440 | 2.480 | 2.330 | 2.480 | 2.480 | 9 |
| 2025-06-11 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 10 |
| 2025-06-09 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 3 |
| 2025-06-04 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 4 |
| 2025-06-03 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1 |
| 2025-06-02 | 2.730 | 2.730 | 2.710 | 2.710 | 2.710 | 73 |
| 2025-05-29 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 280 |
| 2025-05-20 | 2.850 | 2.890 | 2.850 | 2.850 | 2.850 | 105 |
| 2025-05-12 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 8 |
| 2025-05-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1 |
| 2025-05-06 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 2 |
| 2025-05-02 | 2.970 | 3.100 | 2.970 | 3.100 | 3.100 | 6 |
| 2025-04-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2025-04-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 4 |
| 2025-04-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6 |
| 2025-04-14 | 2.900 | 3.450 | 2.900 | 3.230 | 3.230 | 3 |
| 2025-04-11 | 2.910 | 3.110 | 2.910 | 3.110 | 3.110 | 89 |
| 2025-04-10 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 12 |
| 2025-04-07 | 3.150 | 3.150 | 2.810 | 2.810 | 2.810 | 5 |
| 2025-04-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2025-03-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3 |
| 2025-03-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 7 |
| 2025-03-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 4 |
| 2025-03-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 38 |
| 2025-03-12 | 3.290 | 3.330 | 3.290 | 3.330 | 3.330 | 4 |
| 2025-03-10 | 3.050 | 3.120 | 3.050 | 3.120 | 3.120 | 1 |
| 2025-03-06 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 114 |
| 2025-03-05 | 2.980 | 2.980 | 2.950 | 2.950 | 2.950 | 85 |
| 2025-03-04 | 3.010 | 3.040 | 3.010 | 3.040 | 3.040 | 11 |
| 2025-03-03 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 4 |
| 2025-02-28 | 2.990 | 3.050 | 2.990 | 3.050 | 3.050 | 240 |
| 2025-02-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 35 |
| 2025-02-20 | 3.260 | 3.260 | 3.140 | 3.140 | 3.140 | 8 |
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.