Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	2.870	2.900	2.870	2.900	2.900	18,018
2024-08-28	2.720	2.950	2.720	2.950	2.950	25,163
2024-08-27	2.910	2.910	2.670	2.670	2.670	13,065
2024-08-26	2.600	2.690	2.600	2.690	2.690	400
2024-08-23	2.690	2.800	2.640	2.660	2.660	41,660
2024-08-22	2.660	2.660	2.660	2.660	2.660	0
2024-08-21	2.700	2.700	2.700	2.700	2.700	1,953
2024-08-20	2.710	2.720	2.700	2.720	2.720	6,179
2024-08-19	2.770	2.950	2.660	2.660	2.660	2,747
2024-08-16	2.880	2.880	2.840	2.840	2.840	2,803
2024-08-15	2.990	2.990	2.850	2.880	2.880	28,616
2024-08-14	2.780	2.900	2.780	2.880	2.880	10,338
2024-08-13	2.560	2.790	2.560	2.730	2.730	3,756
2024-08-12	2.640	2.720	2.640	2.640	2.640	1,950
2024-08-09	2.400	2.600	2.400	2.560	2.560	24
2024-08-08	2.570	2.570	2.570	2.570	2.570	0
2024-08-07	2.570	2.570	2.570	2.570	2.570	0
2024-08-06	2.500	2.560	2.500	2.560	2.560	2,500
2024-08-05	2.600	2.640	2.510	2.640	2.640	7,414
2024-08-02	2.640	2.640	2.600	2.600	2.600	250
2024-08-01	3.000	3.000	2.680	2.690	2.690	7,878
2024-07-31	2.600	2.780	2.600	2.780	2.780	10,524
2024-07-30	2.670	2.780	2.670	2.780	2.780	1,382
2024-07-29	2.640	2.680	2.620	2.620	2.620	3,007
2024-07-26	2.600	2.640	2.580	2.580	2.580	3,674
2024-07-25	2.560	2.560	2.560	2.560	2.560	0
2024-07-24	2.620	2.620	2.500	2.580	2.580	1,002
2024-07-23	2.580	2.690	2.510	2.690	2.690	2,562
2024-07-22	2.550	2.550	2.450	2.550	2.550	2,822
2024-07-19	2.590	2.590	2.400	2.560	2.560	3,884
2024-07-18	2.670	2.670	2.520	2.600	2.600	2,300
2024-07-17	2.630	2.630	2.540	2.610	2.610	6,082
2024-07-16	2.600	2.600	2.430	2.600	2.600	30,865
2024-07-15	2.760	2.760	2.570	2.660	2.660	963
2024-07-12	2.750	2.750	2.570	2.660	2.660	1,589
2024-07-11	2.780	2.780	2.660	2.660	2.660	300
2024-07-10	2.600	2.640	2.460	2.620	2.620	13,888
2024-07-09	2.780	2.830	2.680	2.750	2.750	11,085
2024-07-08	2.630	2.750	2.600	2.700	2.700	6,924
2024-07-05	2.700	2.710	2.640	2.640	2.640	596
2024-07-04	2.880	2.880	2.600	2.770	2.770	9,256
2024-07-03	2.830	2.840	2.800	2.800	2.800	845
2024-07-02	2.830	2.830	2.710	2.720	2.720	8,507
2024-07-01	2.840	2.840	2.700	2.780	2.780	3,895
2024-06-28	2.810	2.810	2.730	2.730	2.730	4,154
2024-06-27	2.770	2.770	2.760	2.760	2.760	166
2024-06-26	2.910	2.910	2.720	2.720	2.720	6,096
2024-06-25	2.710	2.890	2.700	2.790	2.790	25,000
2024-06-24	3.000	3.000	2.800	2.810	2.810	132
2024-06-21	2.750	2.990	2.590	2.840	2.840	11,539
2024-06-20	2.940	2.940	2.690	2.690	2.690	21,357
2024-06-19	2.850	2.850	2.850	2.850	2.850	257
2024-06-18	2.860	2.860	2.860	2.860	2.860	1,732
2024-06-17	2.770	2.900	2.770	2.850	2.850	5,266
2024-06-14	2.880	2.920	2.780	2.860	2.860	6,961
2024-06-13	2.940	3.000	2.920	2.960	2.960	25,445
2024-06-12	2.870	2.910	2.870	2.910	2.910	300
2024-06-11	2.860	2.880	2.810	2.880	2.880	3,386
2024-06-10	2.940	2.970	2.850	2.970	2.970	7,742
2024-06-07	3.000	3.000	2.970	3.000	3.000	6,268

← NewerPage 10 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.