Deutsche Konsum REIT-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2024-09-13 | 3.330 | 3.610 | 3.260 | 3.610 | 3.610 | 334 |
| 2024-09-12 | 3.050 | 3.200 | 3.050 | 3.080 | 3.080 | 10 |
| 2024-09-11 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2024-09-10 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 4 |
| 2024-09-02 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 4 |
| 2024-08-30 | 2.870 | 3.000 | 2.870 | 3.000 | 3.000 | 7 |
| 2024-08-28 | 2.750 | 2.940 | 2.750 | 2.940 | 2.940 | 4 |
| 2024-08-19 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1 |
| 2024-08-16 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 3 |
| 2024-08-15 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 2 |
| 2024-08-14 | 2.850 | 2.880 | 2.850 | 2.860 | 2.860 | 14 |
| 2024-08-12 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 4 |
| 2024-08-09 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 5 |
| 2024-08-07 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 1 |
| 2024-08-06 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 3 |
| 2024-08-05 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 5 |
| 2024-07-29 | 2.640 | 2.690 | 2.640 | 2.690 | 2.690 | 6 |
| 2024-07-19 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 2 |
| 2024-07-17 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 1 |
| 2024-07-16 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1 |
| 2024-07-11 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 9 |
| 2024-07-09 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 33 |
| 2024-07-08 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 1 |
| 2024-07-01 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1 |
| 2024-06-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3 |
| 2024-06-21 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 54 |
| 2024-06-14 | 2.960 | 2.960 | 2.848 | 2.848 | 2.848 | 1,951 |
| 2024-06-10 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2024-06-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2024-06-05 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1 |
| 2024-06-03 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1 |
| 2024-05-31 | 2.980 | 2.980 | 2.970 | 2.970 | 2.970 | 5 |
| 2024-05-30 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2024-05-29 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 5 |
| 2024-05-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2024-05-23 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1 |
| 2024-05-21 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 6 |
| 2024-05-20 | 3.110 | 3.110 | 3.000 | 3.000 | 3.000 | 2 |
| 2024-05-16 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 3 |
| 2024-05-15 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 2 |
| 2024-05-14 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 2 |
| 2024-05-10 | 2.690 | 2.690 | 2.660 | 2.660 | 2.660 | 6 |
| 2024-05-02 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 2 |
| 2024-04-30 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 2 |
| 2024-04-29 | 2.840 | 2.840 | 2.830 | 2.830 | 2.830 | 2 |
| 2024-04-26 | 2.810 | 2.810 | 2.590 | 2.590 | 2.590 | 57 |
| 2024-04-25 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 2 |
| 2024-04-24 | 2.920 | 2.920 | 2.640 | 2.700 | 2.700 | 95 |
| 2024-04-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1 |
| 2024-04-05 | 3.020 | 3.080 | 3.010 | 3.010 | 3.010 | 8 |
| 2024-04-04 | 3.060 | 3.060 | 2.940 | 2.940 | 2.940 | 2 |
| 2024-03-28 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 3 |
| 2024-03-21 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 10 |
| 2024-03-11 | 2.640 | 2.640 | 2.500 | 2.500 | 2.500 | 4 |
| 2024-03-08 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1 |
| 2024-03-07 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 1 |
| 2024-03-01 | 2.850 | 2.850 | 2.780 | 2.780 | 2.780 | 2 |
| 2024-02-26 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 3 |
| 2024-02-22 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1 |
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.