Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.000	3.040	2.910	2.980	2.980	18,723
2023-12-12	3.000	3.050	2.940	3.020	3.020	20,680
2023-12-11	3.090	3.150	2.900	2.950	2.950	35,772
2023-12-08	2.970	2.970	2.900	2.930	2.930	28,228
2023-12-07	2.910	2.960	2.900	2.960	2.960	31,483
2023-12-06	2.960	2.960	2.900	2.930	2.930	31,467
2023-12-05	2.910	2.970	2.900	2.910	2.910	36,597
2023-12-04	2.910	3.000	2.900	2.900	2.900	78,698
2023-12-01	3.080	3.140	2.890	2.920	2.920	19,597
2023-11-30	2.910	3.340	2.910	3.000	3.000	115,491
2023-11-29	2.610	2.950	2.610	2.900	2.900	32,011
2023-11-28	2.690	2.780	2.610	2.730	2.730	24,785
2023-11-27	2.670	2.700	2.500	2.680	2.680	75,242
2023-11-24	2.950	3.010	2.700	2.700	2.700	129,515
2023-11-23	2.930	3.010	2.810	2.970	2.970	77,386
2023-11-22	3.000	3.050	2.910	2.910	2.910	17,770
2023-11-21	3.090	3.090	2.910	2.950	2.950	6,806
2023-11-20	2.980	2.980	2.920	2.920	2.920	6,862
2023-11-17	3.020	3.160	2.920	3.000	3.000	36,183
2023-11-16	3.130	3.130	2.900	2.900	2.900	17,604
2023-11-15	3.050	3.140	2.970	2.970	2.970	24,119
2023-11-14	2.860	3.000	2.850	2.960	2.960	32,155
2023-11-13	3.250	3.300	2.810	2.990	2.990	65,101
2023-11-10	3.150	3.150	2.780	2.850	2.850	30,182
2023-11-09	2.840	3.050	2.730	3.000	3.000	17,691
2023-11-08	3.050	3.060	2.780	2.790	2.790	46,130
2023-11-07	3.120	3.200	3.050	3.050	3.050	9,674
2023-11-06	3.070	3.200	3.070	3.130	3.130	27,106
2023-11-03	3.200	3.210	3.110	3.150	3.150	7,627
2023-11-02	3.370	3.370	3.130	3.260	3.260	7,106
2023-11-01	3.490	3.490	3.100	3.160	3.160	15,364
2023-10-31	3.300	3.300	3.220	3.220	3.220	11,805
2023-10-30	3.270	3.350	3.270	3.270	3.270	6,699
2023-10-27	3.260	3.380	3.220	3.250	3.250	7,932
2023-10-26	3.380	3.400	3.230	3.350	3.350	11,134
2023-10-25	3.510	3.510	3.340	3.390	3.390	7,642
2023-10-24	3.400	3.460	3.400	3.410	3.410	8,684
2023-10-23	3.450	3.500	3.430	3.430	3.430	21,671
2023-10-20	3.440	3.550	3.430	3.430	3.430	1,730
2023-10-19	3.450	3.500	3.430	3.430	3.430	9,463
2023-10-18	3.490	3.500	3.420	3.420	3.420	12,545
2023-10-17	3.460	3.500	3.420	3.420	3.420	1,536
2023-10-16	3.520	3.560	3.410	3.470	3.470	10,342
2023-10-13	3.570	3.600	3.450	3.450	3.450	8,558
2023-10-12	3.650	3.880	3.500	3.520	3.520	57,533
2023-10-11	3.410	3.630	3.410	3.600	3.600	5,570
2023-10-10	3.750	3.880	3.400	3.500	3.500	79,615
2023-10-09	3.660	3.990	3.470	3.620	3.620	114,628
2023-10-06	3.580	3.700	3.330	3.500	3.500	99,767
2023-10-05	3.630	3.840	3.360	3.630	3.630	216,133
2023-10-04	3.590	3.600	2.930	3.350	3.350	170,631
2023-10-03	5.460	5.760	3.610	4.000	4.000	158,369
2023-10-02	5.760	5.820	5.680	5.680	5.680	6,220
2023-09-29	5.900	5.900	5.620	5.740	5.740	12,710
2023-09-28	5.800	5.940	5.600	5.900	5.900	21,490
2023-09-27	5.920	5.980	5.820	5.980	5.980	12,361
2023-09-26	5.820	5.940	5.800	5.920	5.920	5,849
2023-09-25	5.980	6.000	5.820	5.960	5.960	8,547
2023-09-22	6.000	6.140	6.000	6.020	6.020	6,535
2023-09-21	5.980	6.080	5.980	5.980	5.980	2,139

← NewerPage 13 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.