Deutsche Konsum REIT-AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	3.410	3.600	3.410	3.588	3.588	3,042
2023-10-10	3.530	3.664	3.500	3.500	3.500	26,653
2023-10-09	3.820	3.820	3.700	3.700	3.700	57,003
2023-10-06	3.560	3.590	3.400	3.540	3.540	58,005
2023-10-05	3.620	3.840	3.470	3.630	3.630	277,700
2023-10-04	3.600	3.600	3.000	3.350	3.350	188,989
2023-10-03	5.380	5.380	3.800	4.000	4.000	59,527
2023-10-02	5.715	5.715	5.715	5.715	5.715	1,151
2023-09-29	5.749	5.749	5.749	5.749	5.749	1,151
2023-09-28	5.820	5.892	5.700	5.892	5.892	1,173
2023-09-27	5.960	5.960	5.887	5.887	5.887	1,160
2023-09-26	5.840	5.856	5.840	5.856	5.856	1,152
2023-09-25	5.960	5.960	5.921	5.921	5.921	1,152
2023-09-22	6.049	6.049	6.049	6.049	6.049	1,151
2023-09-21	6.040	6.040	6.007	6.007	6.007	1,152
2023-09-20	6.140	6.140	6.048	6.048	6.048	1,151
2023-09-19	6.260	6.260	6.081	6.081	6.081	1,156
2023-09-18	6.340	6.340	6.081	6.081	6.081	1,151
2023-09-15	6.261	6.261	6.261	6.261	6.261	1,151
2023-09-14	6.200	6.200	6.121	6.121	6.121	1,152
2023-09-13	6.139	6.139	6.139	6.139	6.139	1,151
2023-09-12	6.271	6.271	6.271	6.271	6.271	1,151
2023-09-11	6.220	6.242	6.220	6.242	6.242	1,152
2023-09-08	6.400	6.400	6.348	6.348	6.348	1,152
2023-09-07	6.319	6.319	6.319	6.319	6.319	1,151
2023-09-06	6.304	6.304	6.304	6.304	6.304	1,151
2023-09-05	6.369	6.369	6.369	6.369	6.369	1,151
2023-09-04	6.500	6.600	6.316	6.400	6.400	1,475
2023-09-01	6.204	6.204	6.204	6.204	6.204	1,151
2023-08-31	6.101	6.101	6.101	6.101	6.101	1,151
2023-08-30	6.140	6.200	6.069	6.069	6.069	1,168
2023-08-29	6.078	6.078	6.078	6.078	6.078	1,151
2023-08-25	6.207	6.207	6.207	6.207	6.207	1,151
2023-08-24	6.280	6.280	6.188	6.188	6.188	1,152
2023-08-23	6.208	6.208	6.208	6.208	6.208	1,151
2023-08-22	6.199	6.199	6.199	6.199	6.199	1,151
2023-08-21	6.220	6.220	6.204	6.204	6.204	1,165
2023-08-18	6.200	6.237	6.200	6.237	6.237	1,155
2023-08-17	6.211	6.211	6.211	6.211	6.211	1,151
2023-08-16	6.240	6.260	6.225	6.225	6.225	1,159
2023-08-15	6.140	6.158	6.140	6.158	6.158	1,162
2023-08-14	6.280	6.280	6.176	6.176	6.176	1,156
2023-08-11	6.200	6.200	6.200	6.200	6.200	1,151
2023-08-10	6.212	6.212	6.212	6.212	6.212	1,151
2023-08-09	6.182	6.182	6.182	6.182	6.182	1,151
2023-08-08	6.020	6.031	6.020	6.031	6.031	1,152
2023-08-07	5.961	5.961	5.940	5.940	5.940	3,302
2023-08-04	5.972	5.972	5.972	5.972	5.972	1,151
2023-08-03	5.971	5.971	5.971	5.971	5.971	1,151
2023-08-02	6.060	6.060	6.001	6.001	6.001	1,151
2023-08-01	6.100	6.100	5.932	5.932	5.932	1,151
2023-07-31	6.120	6.120	6.004	6.004	6.004	1,160
2023-07-28	5.988	6.060	5.988	6.012	6.012	2,304
2023-07-26	6.080	6.080	5.983	5.983	5.983	1,151
2023-07-25	6.040	6.060	6.006	6.006	6.006	1,152
2023-07-24	6.100	6.100	6.067	6.067	6.067	1,152
2023-07-21	6.040	6.140	6.002	6.002	6.002	1,162
2023-07-20	5.560	5.560	5.440	5.506	5.506	1,167
2023-07-19	5.580	5.623	5.440	5.623	5.623	1,157
2023-07-18	5.900	5.900	5.680	5.784	5.784	1,160

← NewerPage 9 of 12 · 698 trading daysOlder →

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.