Deutsche Konsum REIT AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-10-16 | 1.425 | 1.495 | 1.425 | 1.490 | 1.490 | 592 |
| 2026-10-15 | 1.550 | 1.550 | 1.445 | 1.500 | 1.500 | 24 |
| 2026-10-14 | 1.500 | 1.550 | 1.500 | 1.525 | 1.525 | 66 |
| 2026-10-13 | 1.460 | 1.545 | 1.425 | 1.545 | 1.545 | 4,151 |
| 2026-10-12 | 1.500 | 1.540 | 1.460 | 1.470 | 1.470 | 1,161 |
| 2026-10-09 | 1.490 | 1.500 | 1.460 | 1.500 | 1.500 | 3,003 |
| 2026-10-08 | 1.540 | 1.540 | 1.495 | 1.505 | 1.505 | 24 |
| 2026-10-07 | 1.580 | 1.605 | 1.515 | 1.515 | 1.515 | 17,269 |
| 2026-10-06 | 1.515 | 1.565 | 1.435 | 1.535 | 1.535 | 8,917 |
| 2026-10-05 | 1.425 | 1.510 | 1.425 | 1.455 | 1.455 | 25 |
| 2026-10-02 | 1.500 | 1.500 | 1.455 | 1.455 | 1.455 | 2,010 |
| 2026-10-01 | 1.500 | 1.500 | 1.450 | 1.465 | 1.465 | 24,958 |
| 2026-09-30 | 1.530 | 1.620 | 1.500 | 1.500 | 1.500 | 47,737 |
| 2026-09-29 | 1.460 | 1.550 | 1.460 | 1.500 | 1.500 | 8,616 |
| 2026-09-28 | 1.340 | 1.470 | 1.340 | 1.415 | 1.415 | 2,193 |
| 2026-09-25 | 1.395 | 1.505 | 1.385 | 1.400 | 1.400 | 66,313 |
| 2026-09-24 | 1.365 | 1.390 | 1.355 | 1.375 | 1.375 | 855 |
| 2026-09-23 | 1.365 | 1.455 | 1.335 | 1.400 | 1.400 | 27,992 |
| 2026-09-22 | 1.330 | 1.395 | 1.265 | 1.370 | 1.370 | 15,392 |
| 2026-09-21 | 1.325 | 1.370 | 1.325 | 1.370 | 1.370 | 7,946 |
| 2026-09-18 | 1.290 | 1.335 | 1.260 | 1.335 | 1.335 | 7,858 |
| 2026-09-17 | 1.195 | 1.290 | 1.175 | 1.290 | 1.290 | 2,371 |
| 2026-09-16 | 1.280 | 1.280 | 1.165 | 1.195 | 1.195 | 33,632 |
| 2026-09-15 | 1.355 | 1.355 | 1.300 | 1.300 | 1.300 | 5,942 |
| 2026-09-14 | 1.330 | 1.330 | 1.300 | 1.330 | 1.330 | 3,165 |
| 2026-09-11 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 4 |
| 2026-09-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 5 |
| 2026-09-09 | 1.355 | 1.355 | 1.335 | 1.355 | 1.355 | 207 |
| 2026-09-08 | 1.370 | 1.370 | 1.345 | 1.345 | 1.345 | 0 |
| 2026-09-07 | 1.400 | 1.400 | 1.375 | 1.400 | 1.400 | 946 |
| 2026-09-04 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 2,890 |
| 2026-09-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-02 | 1.405 | 1.415 | 1.405 | 1.415 | 1.415 | 1 |
| 2026-09-01 | 1.400 | 1.405 | 1.355 | 1.405 | 1.405 | 6,990 |
| 2026-08-31 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 101 |
| 2026-08-28 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 5,142 |
| 2026-08-27 | 1.390 | 1.390 | 1.355 | 1.355 | 1.355 | 200 |
| 2026-08-25 | 1.375 | 1.420 | 1.375 | 1.420 | 1.420 | 50,017 |
| 2026-08-24 | 1.440 | 1.440 | 1.335 | 1.365 | 1.365 | 774 |
| 2026-08-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-08-20 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 1,800 |
| 2026-08-19 | 1.380 | 1.385 | 1.300 | 1.385 | 1.385 | 24,044 |
| 2026-08-18 | 1.390 | 1.390 | 1.380 | 1.385 | 1.385 | 63 |
| 2026-08-17 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 19 |
| 2026-08-14 | 1.340 | 1.365 | 1.340 | 1.365 | 1.365 | 500 |
| 2026-08-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-08-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2 |
| 2026-08-11 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 12,904 |
| 2026-08-10 | 1.300 | 1.365 | 1.300 | 1.365 | 1.365 | 22,251 |
| 2026-08-07 | 1.330 | 1.330 | 1.260 | 1.280 | 1.280 | 272 |
| 2026-08-06 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 5,110 |
| 2026-08-05 | 1.250 | 1.315 | 1.250 | 1.315 | 1.315 | 10,001 |
| 2026-08-04 | 1.325 | 1.325 | 1.295 | 1.295 | 1.295 | 2,800 |
| 2026-08-03 | 1.390 | 1.390 | 1.330 | 1.330 | 1.330 | 157 |
| 2026-07-31 | 1.280 | 1.285 | 1.280 | 1.285 | 1.285 | 4,000 |
| 2026-07-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2 |
| 2026-07-29 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 18 |
| 2026-07-28 | 1.330 | 1.330 | 1.290 | 1.310 | 1.310 | 9,119 |
| 2026-07-27 | 1.300 | 1.335 | 1.300 | 1.335 | 1.335 | 493 |
Page 1 of 22 · 1,277 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.1200 EUR |
| 2023-03-17 | 0.4800 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.