Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	5.980	6.080	5.980	5.980	5.980	2,139
2023-09-20	6.280	6.280	5.980	6.040	6.040	4,895
2023-09-19	6.160	6.220	6.080	6.080	6.080	2,523
2023-09-18	6.220	6.220	6.080	6.100	6.100	8,484
2023-09-15	6.340	6.340	6.160	6.340	6.340	10,918
2023-09-14	6.080	6.360	6.020	6.360	6.360	7,214
2023-09-13	6.040	6.340	6.040	6.340	6.340	4,125
2023-09-12	6.200	6.360	6.200	6.340	6.340	9,090
2023-09-11	6.220	6.340	6.200	6.260	6.260	1,635
2023-09-08	6.300	6.400	6.300	6.400	6.400	22,284
2023-09-07	6.300	6.400	6.280	6.400	6.400	11,289
2023-09-06	6.300	6.340	6.240	6.320	6.320	2,124
2023-09-05	6.380	6.400	6.380	6.400	6.400	11,832
2023-09-04	6.040	6.600	6.040	6.400	6.400	36,478
2023-09-01	6.220	6.300	6.200	6.300	6.300	17,428
2023-08-31	6.040	6.280	6.040	6.220	6.220	7,964
2023-08-30	6.060	6.200	6.040	6.100	6.100	9,901
2023-08-29	6.100	6.200	6.040	6.140	6.140	28,353
2023-08-28	6.260	6.260	6.140	6.260	6.260	8,467
2023-08-25	6.100	6.320	6.100	6.280	6.280	17,291
2023-08-24	6.240	6.280	6.120	6.120	6.120	6,222
2023-08-23	6.260	6.360	6.160	6.220	6.220	19,807
2023-08-22	6.200	6.300	6.100	6.300	6.300	15,463
2023-08-21	6.240	6.300	6.200	6.300	6.300	4,682
2023-08-18	6.240	6.340	6.200	6.340	6.340	11,603
2023-08-17	6.240	6.380	6.200	6.380	6.380	7,545
2023-08-16	6.140	6.360	6.140	6.220	6.220	9,656
2023-08-15	6.180	6.200	6.140	6.160	6.160	3,037
2023-08-14	6.200	6.220	6.140	6.140	6.140	6,663
2023-08-11	6.200	6.200	6.200	6.200	6.200	5,363
2023-08-10	6.280	6.300	6.200	6.220	6.220	10,101
2023-08-09	6.020	6.300	6.020	6.260	6.260	22,339
2023-08-08	5.960	6.260	5.960	6.260	6.260	18,849
2023-08-07	6.000	6.020	5.940	5.940	5.940	4,368
2023-08-04	5.940	6.000	5.920	5.940	5.940	15,357
2023-08-03	6.040	6.060	5.840	5.840	5.840	9,464
2023-08-02	5.920	6.140	5.920	6.120	6.120	19,234
2023-08-01	6.080	6.100	5.820	5.960	5.960	24,589
2023-07-31	6.020	6.080	6.000	6.000	6.000	20,378
2023-07-28	6.000	6.060	6.000	6.020	6.020	7,455
2023-07-27	6.020	6.080	5.860	6.060	6.060	11,304
2023-07-26	5.920	6.040	5.880	5.940	5.940	3,020
2023-07-25	6.020	6.060	6.000	6.000	6.000	7,435
2023-07-24	6.020	6.220	6.020	6.040	6.040	5,485
2023-07-21	5.520	6.280	5.520	6.000	6.000	27,923
2023-07-20	5.620	5.740	5.400	5.600	5.600	66,842
2023-07-19	5.600	5.700	5.400	5.620	5.620	67,676
2023-07-18	5.980	5.980	5.520	5.860	5.860	54,433
2023-07-17	6.020	6.240	6.000	6.000	6.000	28,557
2023-07-14	6.200	6.380	6.160	6.280	6.280	29,135
2023-07-13	6.200	6.380	6.200	6.380	6.260	5,124
2023-07-12	6.020	6.320	5.840	6.320	6.201	26,996
2023-07-11	6.220	6.300	6.060	6.060	5.946	7,134
2023-07-10	6.380	6.380	6.300	6.320	6.201	4,786
2023-07-07	6.340	6.440	6.300	6.400	6.280	4,459
2023-07-06	6.400	6.500	6.300	6.460	6.339	11,047
2023-07-05	6.400	6.420	6.200	6.420	6.299	15,332
2023-07-04	6.300	6.460	6.300	6.400	6.280	12,074
2023-07-03	6.420	6.440	6.160	6.400	6.280	21,536
2023-06-30	6.300	6.400	6.220	6.340	6.221	11,632

← NewerPage 14 of 22 · 1,278 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.