Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	6.300	6.400	6.240	6.400	6.280	9,034
2023-06-28	6.220	6.420	6.220	6.340	6.221	2,788
2023-06-27	6.300	6.380	6.260	6.260	6.142	1,444
2023-06-26	6.320	6.500	6.300	6.300	6.182	13,860
2023-06-23	6.360	6.420	6.320	6.340	6.221	6,956
2023-06-22	6.440	6.520	6.360	6.400	6.280	8,786
2023-06-21	6.680	6.680	6.420	6.560	6.437	6,482
2023-06-20	6.660	6.760	6.420	6.600	6.476	10,460
2023-06-19	6.540	6.760	6.540	6.760	6.633	10,373
2023-06-16	6.720	6.860	6.640	6.640	6.515	17,941
2023-06-15	6.880	6.900	6.740	6.740	6.613	3,141
2023-06-14	6.760	6.880	6.720	6.800	6.672	8,490
2023-06-13	6.900	6.960	6.760	6.960	6.829	5,943
2023-06-12	7.140	7.160	6.860	6.860	6.731	7,976
2023-06-09	6.760	7.120	6.760	7.120	6.986	22,418
2023-06-08	6.520	7.100	6.520	6.760	6.633	21,272
2023-06-07	6.520	6.700	6.520	6.700	6.574	3,670
2023-06-06	6.460	6.680	6.420	6.680	6.554	13,632
2023-06-05	6.420	6.640	6.400	6.580	6.456	9,102
2023-06-02	6.320	6.520	6.280	6.520	6.397	36,022
2023-06-01	6.400	6.400	6.200	6.300	6.182	92,483
2023-05-31	6.460	6.460	6.100	6.400	6.280	132,484
2023-05-30	6.500	6.560	6.200	6.480	6.358	20,525
2023-05-29	6.600	6.660	6.460	6.460	6.339	14,654
2023-05-26	6.740	6.820	6.600	6.600	6.476	3,779
2023-05-25	6.600	6.860	6.600	6.780	6.653	4,884
2023-05-24	6.640	6.980	6.640	6.680	6.554	1,673
2023-05-23	6.700	6.840	6.620	6.660	6.535	3,591
2023-05-22	6.720	6.900	6.580	6.680	6.554	8,923
2023-05-19	6.560	6.800	6.500	6.800	6.672	26,633
2023-05-18	6.560	6.860	6.560	6.720	6.594	5,144
2023-05-17	6.560	6.700	6.560	6.620	6.496	2,232
2023-05-16	6.700	6.800	6.700	6.780	6.653	2,055
2023-05-15	6.840	6.840	6.640	6.640	6.515	4,530
2023-05-12	6.600	6.840	6.600	6.740	6.613	10,764
2023-05-11	6.880	7.000	6.800	6.920	6.790	8,240
2023-05-10	6.820	7.040	6.800	6.980	6.849	4,330
2023-05-09	7.020	7.040	6.820	6.820	6.692	6,772
2023-05-08	7.440	7.540	6.920	7.040	6.908	16,956
2023-05-05	7.540	7.580	6.980	7.440	7.300	18,375
2023-05-04	7.120	7.620	6.840	7.620	7.477	21,027
2023-05-03	7.280	7.320	7.120	7.120	6.986	12,892
2023-05-02	7.560	7.620	7.200	7.240	7.104	28,916
2023-04-28	7.600	7.660	7.500	7.540	7.398	7,176
2023-04-27	7.580	7.700	7.580	7.600	7.457	2,416
2023-04-26	7.680	7.680	7.540	7.620	7.477	924
2023-04-25	7.580	7.760	7.580	7.600	7.457	3,003
2023-04-24	7.920	7.920	7.680	7.840	7.693	11,244
2023-04-21	7.680	7.920	7.620	7.880	7.732	8,256
2023-04-20	7.320	7.720	7.320	7.720	7.575	9,593
2023-04-19	7.700	7.700	7.400	7.420	7.280	26,673
2023-04-18	7.780	7.820	7.740	7.800	7.653	7,974
2023-04-17	7.880	7.880	7.620	7.720	7.575	7,714
2023-04-14	7.520	7.840	7.420	7.600	7.457	18,427
2023-04-13	7.500	7.840	7.500	7.840	7.693	5,860
2023-04-12	7.220	7.560	7.220	7.520	7.379	14,234
2023-04-11	7.620	7.620	7.200	7.200	7.065	42,062
2023-04-06	7.360	7.880	7.340	7.620	7.477	44,985
2023-04-05	6.900	7.420	6.900	7.220	7.084	39,123
2023-04-04	6.700	6.900	6.700	6.860	6.731	6,300

← NewerPage 15 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.