Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	3.000	3.010	2.980	2.980	2.980	24,969
2024-06-05	2.970	3.000	2.970	2.970	2.970	10,253
2024-06-04	2.980	2.990	2.910	2.980	2.980	6,841
2024-06-03	3.000	3.000	2.830	2.980	2.980	6,181
2024-05-31	3.010	3.010	2.950	2.970	2.970	43,447
2024-05-30	2.990	3.100	2.960	3.100	3.100	1,970
2024-05-29	2.990	3.000	2.970	2.980	2.980	11,545
2024-05-28	3.000	3.000	2.960	3.000	3.000	2,431
2024-05-27	3.000	3.000	2.980	2.980	2.980	4,300
2024-05-24	3.000	3.000	2.980	2.980	2.980	14,835
2024-05-23	2.990	3.000	2.960	2.990	2.990	18,303
2024-05-22	3.000	3.000	2.980	2.990	2.990	21,434
2024-05-21	3.000	3.050	2.950	3.000	3.000	35,967
2024-05-20	3.000	3.000	2.970	2.980	2.980	8,436
2024-05-17	3.050	3.050	2.910	3.040	3.040	8,670
2024-05-16	2.980	3.180	2.980	3.050	3.050	113,053
2024-05-15	2.750	3.000	2.750	2.990	2.990	64,276
2024-05-14	2.640	2.770	2.610	2.760	2.760	16,816
2024-05-13	2.650	2.800	2.630	2.700	2.700	17,873
2024-05-10	2.570	2.700	2.570	2.680	2.680	5,566
2024-05-09	2.790	2.790	2.630	2.680	2.680	4,315
2024-05-08	2.590	2.800	2.540	2.660	2.660	18,378
2024-05-07	2.700	2.700	2.540	2.590	2.590	9,068
2024-05-06	2.500	2.700	2.420	2.570	2.570	35,535
2024-05-03	2.780	2.780	2.630	2.670	2.670	3,349
2024-05-02	2.700	2.780	2.600	2.640	2.640	6,173
2024-04-30	2.690	2.690	2.570	2.630	2.630	3,224
2024-04-29	2.830	2.830	2.630	2.790	2.790	9,964
2024-04-26	2.750	2.840	2.570	2.750	2.750	46,597
2024-04-25	2.630	2.840	2.630	2.730	2.730	15,163
2024-04-24	2.860	2.860	2.650	2.680	2.680	19,867
2024-04-23	2.860	2.940	2.860	2.930	2.930	3,597
2024-04-22	2.860	2.930	2.860	2.860	2.860	3,303
2024-04-19	2.950	2.950	2.950	2.950	2.950	0
2024-04-18	3.000	3.000	2.860	2.860	2.860	26,837
2024-04-17	2.990	3.080	2.960	3.000	3.000	25,430
2024-04-16	3.070	3.070	2.990	2.990	2.990	5,933
2024-04-15	2.880	2.990	2.880	2.920	2.920	15,327
2024-04-12	2.950	3.070	2.860	3.020	3.020	22,621
2024-04-11	2.900	2.900	2.890	2.900	2.900	13,297
2024-04-10	2.970	2.970	2.970	2.970	2.970	928
2024-04-09	2.950	3.040	2.910	2.980	2.980	14,102
2024-04-08	3.010	3.120	2.890	2.950	2.950	117,721
2024-04-05	2.970	3.090	2.920	3.000	3.000	23,883
2024-04-04	3.060	3.060	2.900	2.990	2.990	31,298
2024-04-03	3.070	3.070	3.070	3.070	3.070	3
2024-04-02	2.990	3.070	2.990	3.050	3.050	12,953
2024-03-28	3.000	3.190	2.960	3.000	3.000	95,177
2024-03-27	2.900	3.000	2.900	2.940	2.940	17,608
2024-03-26	2.920	2.940	2.920	2.920	2.920	17,536
2024-03-25	2.870	2.880	2.800	2.880	2.880	7,922
2024-03-22	2.860	2.910	2.850	2.850	2.850	2,728
2024-03-21	2.750	2.780	2.700	2.770	2.770	8,295
2024-03-20	2.750	2.750	2.700	2.740	2.740	11,922
2024-03-19	2.730	2.770	2.720	2.720	2.720	11,437
2024-03-18	2.560	2.660	2.480	2.650	2.650	3,558
2024-03-15	2.860	2.860	2.550	2.670	2.670	15,152
2024-03-14	2.600	2.730	2.550	2.730	2.730	76,182
2024-03-13	2.650	2.670	2.600	2.670	2.670	13,910
2024-03-12	2.520	2.730	2.520	2.730	2.730	22,445

← NewerPage 11 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.