Deutsche Konsum REIT-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 4 |
| 2025-02-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2 |
| 2025-02-14 | 3.440 | 3.490 | 3.440 | 3.490 | 3.490 | 11 |
| 2025-02-13 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 10 |
| 2025-02-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2025-02-10 | 3.740 | 3.740 | 3.630 | 3.630 | 3.630 | 321 |
| 2025-02-06 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 13 |
| 2025-02-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2025-01-29 | 3.790 | 3.800 | 3.790 | 3.800 | 3.800 | 4 |
| 2025-01-28 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 2 |
| 2025-01-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 179 |
| 2025-01-23 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 2 |
| 2025-01-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2 |
| 2025-01-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3 |
| 2025-01-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2025-01-06 | 3.510 | 3.690 | 3.510 | 3.560 | 3.560 | 22 |
| 2025-01-03 | 3.430 | 3.540 | 3.430 | 3.540 | 3.540 | 1,002 |
| 2025-01-02 | 3.580 | 3.580 | 3.210 | 3.210 | 3.210 | 11 |
| 2024-12-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 600 |
| 2024-12-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2024-12-16 | 3.900 | 4.020 | 3.900 | 4.020 | 4.020 | 503 |
| 2024-12-13 | 4.070 | 4.070 | 4.010 | 4.010 | 4.010 | 533 |
| 2024-12-06 | 4.110 | 4.110 | 3.920 | 4.060 | 4.060 | 61 |
| 2024-12-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 37 |
| 2024-12-03 | 3.560 | 3.580 | 3.300 | 3.300 | 3.300 | 457 |
| 2024-12-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2024-11-27 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1 |
| 2024-11-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2024-11-15 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 2 |
| 2024-11-14 | 4.000 | 4.200 | 4.000 | 4.010 | 4.010 | 38 |
| 2024-11-11 | 4.500 | 4.500 | 3.900 | 4.000 | 4.000 | 14 |
| 2024-11-05 | 4.790 | 4.790 | 4.700 | 4.700 | 4.700 | 15 |
| 2024-11-01 | 4.610 | 4.740 | 4.610 | 4.740 | 4.740 | 6 |
| 2024-10-31 | 4.570 | 5.000 | 4.570 | 5.000 | 5.000 | 104 |
| 2024-10-28 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 7 |
| 2024-10-25 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,016 |
| 2024-10-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 69,143 |
| 2024-10-23 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 6 |
| 2024-10-21 | 4.190 | 4.220 | 4.000 | 4.220 | 4.220 | 6 |
| 2024-10-17 | 4.810 | 4.810 | 4.620 | 4.620 | 4.620 | 24 |
| 2024-10-16 | 4.100 | 4.500 | 4.100 | 4.500 | 4.500 | 15 |
| 2024-10-15 | 3.900 | 4.190 | 3.900 | 4.190 | 4.190 | 2 |
| 2024-10-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 6 |
| 2024-10-11 | 3.910 | 3.960 | 3.910 | 3.960 | 3.960 | 8 |
| 2024-10-10 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 1 |
| 2024-10-09 | 3.830 | 3.850 | 3.830 | 3.850 | 3.850 | 1 |
| 2024-10-08 | 4.010 | 4.090 | 4.010 | 4.090 | 4.090 | 10 |
| 2024-10-07 | 4.020 | 4.160 | 3.910 | 4.000 | 4.000 | 86 |
| 2024-10-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 30 |
| 2024-10-03 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 4 |
| 2024-10-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2024-09-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1 |
| 2024-09-26 | 3.600 | 3.750 | 3.600 | 3.650 | 3.650 | 46 |
| 2024-09-25 | 3.560 | 3.800 | 3.560 | 3.710 | 3.710 | 15 |
| 2024-09-24 | 3.490 | 3.570 | 3.490 | 3.570 | 3.570 | 3 |
| 2024-09-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2024-09-20 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 4 |
| 2024-09-19 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1 |
| 2024-09-18 | 3.450 | 3.590 | 3.450 | 3.560 | 3.560 | 10 |
| 2024-09-17 | 3.660 | 3.660 | 3.400 | 3.400 | 3.400 | 21 |
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.