Deutsche Konsum REIT AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 7.220 | 7.300 | 6.980 | 7.300 | 6.707 | 49,197 |
| 2023-01-06 | 8.100 | 8.100 | 7.320 | 7.420 | 6.817 | 41,101 |
| 2023-01-05 | 7.940 | 8.080 | 7.940 | 8.000 | 7.350 | 15,187 |
| 2023-01-04 | 8.000 | 8.100 | 7.940 | 8.100 | 7.442 | 13,682 |
| 2023-01-03 | 7.900 | 7.960 | 7.880 | 7.900 | 7.258 | 10,371 |
| 2023-01-02 | 7.620 | 7.900 | 7.600 | 7.820 | 7.185 | 11,646 |
| 2022-12-30 | 7.520 | 7.700 | 7.440 | 7.560 | 6.946 | 16,521 |
| 2022-12-29 | 7.700 | 7.700 | 7.400 | 7.460 | 6.854 | 50,724 |
| 2022-12-28 | 7.680 | 7.700 | 7.560 | 7.600 | 6.982 | 14,643 |
| 2022-12-27 | 7.700 | 7.860 | 7.560 | 7.660 | 7.038 | 10,662 |
| 2022-12-23 | 7.800 | 7.800 | 7.620 | 7.620 | 7.001 | 19,653 |
| 2022-12-22 | 7.820 | 7.820 | 7.760 | 7.760 | 7.129 | 3,358 |
| 2022-12-21 | 7.800 | 7.860 | 7.740 | 7.800 | 7.166 | 20,799 |
| 2022-12-20 | 7.820 | 7.840 | 7.660 | 7.740 | 7.111 | 33,078 |
| 2022-12-19 | 7.860 | 7.900 | 7.760 | 7.800 | 7.166 | 19,635 |
| 2022-12-16 | 7.980 | 7.980 | 7.840 | 7.880 | 7.240 | 27,789 |
| 2022-12-15 | 8.000 | 8.000 | 7.840 | 7.900 | 7.258 | 37,375 |
| 2022-12-14 | 8.000 | 8.000 | 7.920 | 7.960 | 7.313 | 1,019 |
| 2022-12-13 | 8.000 | 8.000 | 7.880 | 7.920 | 7.276 | 24,984 |
| 2022-12-12 | 8.000 | 8.080 | 7.980 | 7.980 | 7.332 | 46,304 |
| 2022-12-09 | 7.780 | 8.300 | 7.780 | 7.980 | 7.332 | 88,598 |
| 2022-12-08 | 7.720 | 7.760 | 7.680 | 7.760 | 7.129 | 42,207 |
| 2022-12-07 | 7.740 | 7.820 | 7.680 | 7.680 | 7.056 | 11,729 |
| 2022-12-06 | 7.700 | 7.760 | 7.600 | 7.760 | 7.129 | 23,352 |
| 2022-12-05 | 7.720 | 7.800 | 7.680 | 7.700 | 7.074 | 28,545 |
| 2022-12-02 | 7.760 | 7.760 | 7.620 | 7.700 | 7.074 | 23,260 |
| 2022-12-01 | 7.760 | 7.780 | 7.660 | 7.700 | 7.074 | 40,966 |
| 2022-11-30 | 7.580 | 7.800 | 7.580 | 7.700 | 7.074 | 19,541 |
| 2022-11-29 | 7.800 | 7.800 | 7.560 | 7.560 | 6.946 | 11,789 |
| 2022-11-28 | 7.580 | 7.760 | 7.580 | 7.740 | 7.111 | 18,987 |
| 2022-11-25 | 7.680 | 7.680 | 7.580 | 7.600 | 6.982 | 2,982 |
| 2022-11-24 | 7.720 | 7.780 | 7.520 | 7.580 | 6.964 | 11,868 |
| 2022-11-23 | 7.860 | 7.860 | 7.700 | 7.700 | 7.074 | 9,306 |
| 2022-11-22 | 7.920 | 7.920 | 7.800 | 7.900 | 7.258 | 4,646 |
| 2022-11-21 | 7.900 | 8.060 | 7.900 | 7.920 | 7.276 | 3,300 |
| 2022-11-18 | 8.060 | 8.060 | 7.900 | 7.900 | 7.258 | 255 |
| 2022-11-17 | 8.080 | 8.080 | 7.960 | 7.980 | 7.332 | 2,362 |
| 2022-11-16 | 8.000 | 8.040 | 7.960 | 7.960 | 7.313 | 11,619 |
| 2022-11-15 | 8.040 | 8.040 | 7.900 | 7.920 | 7.276 | 1,255 |
| 2022-11-14 | 7.900 | 8.120 | 7.900 | 8.000 | 7.350 | 12,215 |
| 2022-11-11 | 8.100 | 8.100 | 7.940 | 7.980 | 7.332 | 17,632 |
| 2022-11-10 | 8.100 | 8.100 | 8.000 | 8.080 | 7.423 | 9,757 |
| 2022-11-09 | 8.140 | 8.140 | 7.900 | 7.920 | 7.276 | 20,965 |
| 2022-11-08 | 8.160 | 8.220 | 8.080 | 8.220 | 7.552 | 5,930 |
| 2022-11-07 | 8.200 | 8.200 | 8.040 | 8.160 | 7.497 | 3,749 |
| 2022-11-04 | 8.100 | 8.200 | 7.900 | 8.140 | 7.478 | 21,274 |
| 2022-11-03 | 8.280 | 8.280 | 8.100 | 8.100 | 7.442 | 3,985 |
| 2022-11-02 | 8.380 | 8.380 | 8.200 | 8.200 | 7.534 | 1,229 |
| 2022-11-01 | 8.260 | 8.400 | 8.120 | 8.220 | 7.552 | 10,039 |
| 2022-10-31 | 8.140 | 8.180 | 8.120 | 8.180 | 7.515 | 14,892 |
| 2022-10-28 | 8.280 | 8.380 | 8.100 | 8.200 | 7.534 | 12,465 |
| 2022-10-27 | 8.200 | 8.380 | 8.180 | 8.360 | 7.681 | 6,758 |
| 2022-10-26 | 8.200 | 8.260 | 8.200 | 8.260 | 7.589 | 1,247 |
| 2022-10-25 | 8.200 | 8.400 | 8.140 | 8.140 | 7.478 | 10,751 |
| 2022-10-24 | 8.320 | 8.320 | 8.080 | 8.140 | 7.478 | 8,917 |
| 2022-10-21 | 8.440 | 8.440 | 8.140 | 8.140 | 7.478 | 7,114 |
| 2022-10-20 | 8.520 | 8.520 | 8.440 | 8.520 | 7.828 | 1,743 |
| 2022-10-19 | 8.500 | 8.540 | 8.480 | 8.480 | 7.791 | 5,095 |
| 2022-10-18 | 8.320 | 8.640 | 8.320 | 8.460 | 7.772 | 13,736 |
| 2022-10-17 | 8.460 | 8.460 | 8.200 | 8.200 | 7.534 | 2,175 |
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.