Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	6.880	6.900	6.680	6.740	6.613	11,041
2023-03-31	6.840	6.900	6.720	6.900	6.770	18,651
2023-03-30	6.520	7.000	6.500	6.900	6.770	20,997
2023-03-29	6.540	6.640	6.460	6.560	6.437	38,487
2023-03-28	6.500	6.740	6.480	6.480	6.358	17,106
2023-03-27	6.740	6.760	6.460	6.500	6.378	21,195
2023-03-24	6.780	6.780	6.500	6.600	6.476	17,115
2023-03-23	6.940	6.940	6.520	6.660	6.535	41,716
2023-03-22	7.020	7.020	6.760	6.900	6.770	46,189
2023-03-21	7.280	7.280	6.900	6.940	6.810	48,402
2023-03-20	7.400	7.420	7.240	7.240	7.104	49,544
2023-03-17	7.840	7.840	7.460	7.540	7.398	25,003
2023-03-16	7.800	7.820	7.540	7.540	6.927	27,414
2023-03-15	7.760	7.860	7.700	7.760	7.129	57,515
2023-03-14	7.520	7.900	7.420	7.820	7.185	75,586
2023-03-13	7.600	7.600	7.320	7.520	6.909	53,913
2023-03-10	7.640	7.780	7.500	7.640	7.019	43,269
2023-03-09	8.180	8.200	7.780	7.800	7.166	43,172
2023-03-08	8.300	8.300	8.020	8.200	7.534	87,170
2023-03-07	8.060	8.200	7.980	8.160	7.497	102,072
2023-03-06	8.020	8.100	7.980	8.080	7.423	29,980
2023-03-03	8.020	8.080	7.900	8.020	7.368	32,125
2023-03-02	8.040	8.100	7.860	7.920	7.276	21,247
2023-03-01	8.020	8.040	7.920	7.920	7.276	34,591
2023-02-28	8.120	8.200	8.020	8.020	7.368	42,930
2023-02-27	8.180	8.380	8.100	8.140	7.478	30,184
2023-02-24	8.160	8.200	8.160	8.160	7.497	936
2023-02-23	8.120	8.160	8.040	8.160	7.497	3,266
2023-02-22	8.100	8.240	8.020	8.040	7.387	11,235
2023-02-21	7.680	8.200	7.680	8.180	7.515	14,874
2023-02-20	7.800	8.100	7.780	8.100	7.442	22,027
2023-02-17	7.560	7.720	7.560	7.720	7.093	14,974
2023-02-16	7.440	7.580	7.300	7.400	6.799	38,733
2023-02-15	7.660	7.660	7.440	7.440	6.835	14,586
2023-02-14	7.700	7.700	7.520	7.600	6.982	37,159
2023-02-13	7.800	7.800	7.500	7.580	6.964	33,994
2023-02-10	7.900	7.900	7.720	7.720	7.093	38,208
2023-02-09	7.900	7.920	7.840	7.900	7.258	21,667
2023-02-08	7.960	7.980	7.800	7.880	7.240	14,285
2023-02-07	7.960	8.000	7.900	7.940	7.295	12,970
2023-02-06	8.020	8.080	7.860	7.900	7.258	21,021
2023-02-03	7.960	8.080	7.960	8.000	7.350	22,462
2023-02-02	7.900	8.200	7.900	8.000	7.350	36,255
2023-02-01	7.880	7.980	7.820	7.820	7.185	10,729
2023-01-31	7.900	7.980	7.860	7.900	7.258	16,376
2023-01-30	8.000	8.000	7.900	7.920	7.276	18,222
2023-01-27	7.980	8.180	7.960	7.980	7.332	30,930
2023-01-26	7.980	8.020	7.980	7.980	7.332	15,430
2023-01-25	8.040	8.080	7.940	7.960	7.313	16,791
2023-01-24	8.060	8.120	7.960	7.960	7.313	38,318
2023-01-23	8.100	8.200	7.960	8.080	7.423	31,346
2023-01-20	8.120	8.140	7.880	7.960	7.313	15,696
2023-01-19	8.120	8.240	8.040	8.040	7.387	28,510
2023-01-18	8.300	8.400	8.120	8.140	7.478	43,834
2023-01-17	8.260	8.340	8.200	8.260	7.589	24,458
2023-01-16	7.980	8.260	7.920	8.220	7.552	52,477
2023-01-13	7.880	8.040	7.860	7.860	7.221	65,839
2023-01-12	7.720	7.900	7.700	7.840	7.203	34,430
2023-01-11	7.340	7.620	7.300	7.500	6.891	40,430
2023-01-10	7.300	7.320	7.200	7.300	6.707	18,356

← NewerPage 16 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.