Deutsche Konsum REIT-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-09 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3 |
| 2026-10-06 | 1.605 | 1.605 | 1.435 | 1.435 | 1.435 | 27 |
| 2026-09-30 | 1.480 | 1.620 | 1.480 | 1.500 | 1.500 | 13,287 |
| 2026-09-29 | 1.420 | 1.585 | 1.420 | 1.585 | 1.585 | 6 |
| 2026-09-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 13 |
| 2026-09-25 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 77 |
| 2026-09-24 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 24 |
| 2026-09-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 11 |
| 2026-09-22 | 1.265 | 1.335 | 1.265 | 1.335 | 1.335 | 9 |
| 2026-09-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 5,000 |
| 2026-09-18 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 3,505 |
| 2026-09-16 | 1.340 | 1.340 | 1.210 | 1.210 | 1.210 | 2,501 |
| 2026-09-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
| 2026-09-14 | 1.350 | 1.350 | 1.345 | 1.345 | 1.345 | 5 |
| 2026-09-11 | 1.355 | 1.355 | 1.350 | 1.355 | 1.355 | 16 |
| 2026-09-09 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 3 |
| 2026-09-07 | 1.400 | 1.400 | 1.395 | 1.395 | 1.395 | 8 |
| 2026-09-03 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 3 |
| 2026-09-02 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 1 |
| 2026-09-01 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 3 |
| 2026-08-31 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1 |
| 2026-08-28 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 39 |
| 2026-08-27 | 1.395 | 1.395 | 1.305 | 1.395 | 1.395 | 17 |
| 2026-08-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 7 |
| 2026-08-24 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 18 |
| 2026-08-20 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2 |
| 2026-08-19 | 1.385 | 1.385 | 1.380 | 1.380 | 1.380 | 4 |
| 2026-08-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10,008 |
| 2026-08-17 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 4 |
| 2026-08-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 3 |
| 2026-08-13 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 5 |
| 2026-08-12 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 502 |
| 2026-08-11 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 11 |
| 2026-08-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 12,106 |
| 2026-08-07 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 2 |
| 2026-08-06 | 1.325 | 1.325 | 1.240 | 1.240 | 1.240 | 8 |
| 2026-08-05 | 1.305 | 1.330 | 1.305 | 1.330 | 1.330 | 2 |
| 2026-08-03 | 1.355 | 1.360 | 1.350 | 1.360 | 1.360 | 5 |
| 2026-07-31 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2026-07-30 | 1.290 | 1.340 | 1.290 | 1.340 | 1.340 | 27 |
| 2026-07-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2 |
| 2026-07-28 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 4 |
| 2026-07-27 | 1.295 | 1.375 | 1.295 | 1.375 | 1.375 | 266 |
Page 1 of 1 · 43 trading days
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.