Deutsche Konsum REIT AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 2.660 | 2.830 | 2.410 | 2.530 | 2.530 | 45,181 |
| 2024-03-08 | 2.710 | 2.850 | 2.700 | 2.830 | 2.830 | 21,673 |
| 2024-03-07 | 2.720 | 2.850 | 2.710 | 2.840 | 2.840 | 7,731 |
| 2024-03-06 | 2.850 | 2.850 | 2.620 | 2.770 | 2.770 | 14,998 |
| 2024-03-05 | 2.800 | 2.800 | 2.750 | 2.790 | 2.790 | 2,242 |
| 2024-03-04 | 2.800 | 2.830 | 2.800 | 2.810 | 2.810 | 3,607 |
| 2024-03-01 | 2.850 | 2.860 | 2.740 | 2.740 | 2.740 | 7,202 |
| 2024-02-29 | 2.750 | 2.870 | 2.750 | 2.820 | 2.820 | 2,682 |
| 2024-02-28 | 2.800 | 2.900 | 2.800 | 2.860 | 2.860 | 17,928 |
| 2024-02-27 | 2.830 | 2.920 | 2.830 | 2.850 | 2.850 | 1,100 |
| 2024-02-26 | 2.900 | 2.900 | 2.890 | 2.890 | 2.890 | 466 |
| 2024-02-23 | 2.760 | 2.900 | 2.760 | 2.880 | 2.880 | 2,881 |
| 2024-02-22 | 2.890 | 2.890 | 2.800 | 2.870 | 2.870 | 8,066 |
| 2024-02-21 | 2.980 | 2.980 | 2.890 | 2.890 | 2.890 | 2,501 |
| 2024-02-20 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2024-02-19 | 2.950 | 2.980 | 2.900 | 2.970 | 2.970 | 4,004 |
| 2024-02-16 | 3.030 | 3.030 | 2.920 | 2.980 | 2.980 | 3,996 |
| 2024-02-15 | 3.200 | 3.200 | 2.870 | 2.980 | 2.980 | 21,217 |
| 2024-02-14 | 3.300 | 3.300 | 2.990 | 3.050 | 3.050 | 28,692 |
| 2024-02-13 | 3.190 | 3.290 | 3.190 | 3.290 | 3.290 | 1,078 |
| 2024-02-12 | 3.300 | 3.350 | 3.300 | 3.330 | 3.330 | 1,850 |
| 2024-02-09 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 4,028 |
| 2024-02-08 | 3.330 | 3.350 | 3.300 | 3.350 | 3.350 | 2,217 |
| 2024-02-07 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 2,928 |
| 2024-02-06 | 3.160 | 3.390 | 3.160 | 3.240 | 3.240 | 11,999 |
| 2024-02-05 | 3.360 | 3.360 | 3.160 | 3.160 | 3.160 | 10,804 |
| 2024-02-02 | 3.430 | 3.510 | 3.380 | 3.410 | 3.410 | 2,345 |
| 2024-02-01 | 3.340 | 3.480 | 3.300 | 3.480 | 3.480 | 10,468 |
| 2024-01-31 | 3.310 | 3.410 | 3.260 | 3.270 | 3.270 | 4,278 |
| 2024-01-30 | 3.330 | 3.400 | 3.290 | 3.380 | 3.380 | 1,667 |
| 2024-01-29 | 3.490 | 3.490 | 3.330 | 3.450 | 3.450 | 3,267 |
| 2024-01-26 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 10,364 |
| 2024-01-25 | 3.580 | 3.580 | 3.460 | 3.500 | 3.500 | 70,387 |
| 2024-01-24 | 3.450 | 3.540 | 3.260 | 3.500 | 3.500 | 27,350 |
| 2024-01-23 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 7,326 |
| 2024-01-22 | 3.250 | 3.400 | 3.250 | 3.350 | 3.350 | 14,889 |
| 2024-01-19 | 3.280 | 3.430 | 3.130 | 3.320 | 3.320 | 3,657 |
| 2024-01-18 | 3.150 | 3.280 | 3.150 | 3.280 | 3.280 | 4,159 |
| 2024-01-17 | 3.380 | 3.380 | 3.200 | 3.250 | 3.250 | 18,795 |
| 2024-01-16 | 3.530 | 3.550 | 3.450 | 3.450 | 3.450 | 9,111 |
| 2024-01-15 | 3.490 | 3.750 | 3.480 | 3.610 | 3.610 | 21,629 |
| 2024-01-12 | 3.450 | 3.490 | 3.450 | 3.460 | 3.460 | 11,481 |
| 2024-01-11 | 3.400 | 3.490 | 3.400 | 3.470 | 3.470 | 12,606 |
| 2024-01-10 | 3.480 | 3.480 | 3.340 | 3.400 | 3.400 | 11,736 |
| 2024-01-09 | 3.380 | 3.480 | 3.310 | 3.310 | 3.310 | 1,505 |
| 2024-01-08 | 3.340 | 3.350 | 3.320 | 3.340 | 3.340 | 7,045 |
| 2024-01-05 | 3.360 | 3.380 | 3.250 | 3.340 | 3.340 | 1,196 |
| 2024-01-04 | 3.420 | 3.440 | 3.330 | 3.380 | 3.380 | 13,733 |
| 2024-01-03 | 3.440 | 3.490 | 3.400 | 3.420 | 3.420 | 5,255 |
| 2024-01-02 | 3.540 | 3.540 | 3.300 | 3.460 | 3.460 | 9,499 |
| 2023-12-29 | 3.420 | 3.610 | 3.420 | 3.450 | 3.450 | 10,723 |
| 2023-12-28 | 3.320 | 3.710 | 3.320 | 3.500 | 3.500 | 30,281 |
| 2023-12-27 | 3.000 | 3.370 | 3.000 | 3.200 | 3.200 | 81,146 |
| 2023-12-22 | 3.090 | 3.100 | 2.960 | 3.040 | 3.040 | 47,062 |
| 2023-12-21 | 3.010 | 3.100 | 3.000 | 3.090 | 3.090 | 48,656 |
| 2023-12-20 | 2.910 | 3.040 | 2.910 | 3.010 | 3.010 | 45,999 |
| 2023-12-19 | 2.950 | 2.990 | 2.950 | 2.950 | 2.950 | 21,458 |
| 2023-12-18 | 2.930 | 2.980 | 2.930 | 2.980 | 2.980 | 3,943 |
| 2023-12-15 | 3.060 | 3.060 | 2.980 | 3.020 | 3.020 | 5,041 |
| 2023-12-14 | 2.980 | 3.030 | 2.920 | 3.030 | 3.030 | 27,397 |
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.