Deutsche Konsum REIT-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2024-02-14 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 54 |
| 2024-02-08 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 3 |
| 2024-02-06 | 3.320 | 3.320 | 3.260 | 3.260 | 3.260 | 61 |
| 2024-02-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2024-02-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2024-01-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1 |
| 2024-01-25 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 7 |
| 2024-01-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 5 |
| 2024-01-22 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 12 |
| 2024-01-18 | 3.250 | 3.370 | 3.250 | 3.370 | 3.370 | 185 |
| 2024-01-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 74 |
| 2024-01-10 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1 |
| 2024-01-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 48 |
| 2024-01-03 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 8 |
| 2024-01-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 18 |
| 2023-12-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 240 |
| 2023-12-28 | 3.390 | 3.560 | 3.390 | 3.490 | 3.490 | 15 |
| 2023-12-27 | 3.210 | 3.380 | 3.210 | 3.380 | 3.380 | 6 |
| 2023-12-22 | 3.050 | 3.090 | 3.050 | 3.090 | 3.090 | 8 |
| 2023-12-20 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1 |
| 2023-12-14 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 11 |
| 2023-12-11 | 3.070 | 3.140 | 2.950 | 2.950 | 2.950 | 70 |
| 2023-12-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 18 |
| 2023-12-05 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 7 |
| 2023-12-04 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 7 |
| 2023-12-01 | 3.130 | 3.130 | 2.990 | 2.990 | 2.990 | 6 |
| 2023-11-29 | 2.990 | 2.990 | 2.700 | 2.990 | 2.990 | 211,294 |
| 2023-11-28 | 2.740 | 2.765 | 2.700 | 2.730 | 2.730 | 766,833 |
| 2023-11-27 | 2.720 | 2.720 | 2.600 | 2.660 | 2.660 | 59 |
| 2023-11-24 | 3.000 | 3.000 | 2.700 | 2.700 | 2.700 | 131,903 |
| 2023-11-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,464 |
| 2023-11-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 72 |
| 2023-11-17 | 3.065 | 3.065 | 3.065 | 3.065 | 3.065 | 7,414 |
| 2023-11-16 | 2.990 | 3.005 | 2.990 | 3.005 | 3.005 | 776 |
| 2023-11-15 | 3.022 | 3.022 | 3.022 | 3.022 | 3.022 | 7,184 |
| 2023-11-14 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 32 |
| 2023-11-13 | 2.920 | 3.170 | 2.920 | 3.170 | 3.170 | 9,118 |
| 2023-11-10 | 3.150 | 3.150 | 2.830 | 2.830 | 2.830 | 5 |
| 2023-11-09 | 2.840 | 3.047 | 2.840 | 3.047 | 3.047 | 576 |
| 2023-11-08 | 3.050 | 3.050 | 2.860 | 3.027 | 3.027 | 1,291 |
| 2023-11-07 | 3.091 | 3.091 | 3.091 | 3.091 | 3.091 | 1,226 |
| 2023-11-06 | 3.130 | 3.130 | 3.113 | 3.113 | 3.113 | 4,562 |
| 2023-11-03 | 3.370 | 3.370 | 3.187 | 3.187 | 3.187 | 972 |
| 2023-11-02 | 3.191 | 3.191 | 3.191 | 3.191 | 3.191 | 1,514 |
| 2023-11-01 | 3.360 | 3.360 | 3.199 | 3.199 | 3.199 | 3,246 |
| 2023-10-31 | 3.210 | 3.320 | 3.210 | 3.279 | 3.279 | 12,193 |
| 2023-10-30 | 3.315 | 3.315 | 3.315 | 3.315 | 3.315 | 1,505 |
| 2023-10-27 | 3.260 | 3.301 | 3.260 | 3.301 | 3.301 | 2,146 |
| 2023-10-26 | 3.322 | 3.322 | 3.322 | 3.322 | 3.322 | 6,558 |
| 2023-10-25 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 2,134 |
| 2023-10-24 | 3.400 | 3.421 | 3.400 | 3.421 | 3.421 | 12,488 |
| 2023-10-23 | 3.520 | 3.520 | 3.470 | 3.470 | 3.470 | 5,312 |
| 2023-10-20 | 3.430 | 3.459 | 3.430 | 3.459 | 3.459 | 3,417 |
| 2023-10-19 | 3.475 | 3.475 | 3.475 | 3.475 | 3.475 | 2,500 |
| 2023-10-18 | 3.490 | 3.490 | 3.447 | 3.447 | 3.447 | 2,553 |
| 2023-10-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 140 |
| 2023-10-16 | 3.520 | 3.520 | 3.505 | 3.505 | 3.505 | 3,365 |
| 2023-10-13 | 3.550 | 3.550 | 3.498 | 3.498 | 3.498 | 8,415 |
| 2023-10-12 | 3.730 | 3.730 | 3.608 | 3.608 | 3.608 | 12,681 |
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.