Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	8.320	8.360	8.240	8.360	7.681	965
2022-10-13	8.280	8.380	8.240	8.340	7.662	2,626
2022-10-12	8.200	8.380	8.160	8.160	7.497	4,937
2022-10-11	8.300	8.320	8.300	8.320	7.644	23
2022-10-10	8.460	8.460	8.460	8.460	7.772	1
2022-10-07	8.340	8.480	8.300	8.420	7.736	6,221
2022-10-06	8.300	8.500	8.300	8.460	7.772	2,747
2022-10-05	8.400	8.400	8.360	8.380	7.699	4,789
2022-10-04	8.580	8.580	8.280	8.280	7.607	7,099
2022-10-03	8.700	8.700	8.500	8.500	7.809	2,109
2022-09-30	8.260	8.500	7.920	8.500	7.809	59,299
2022-09-29	8.620	8.780	8.380	8.380	7.699	3,475
2022-09-28	8.260	8.860	8.260	8.740	8.030	4,441
2022-09-27	8.320	8.600	8.320	8.500	7.809	11,063
2022-09-26	8.680	8.800	8.240	8.380	7.699	10,500
2022-09-23	9.080	9.080	8.580	8.800	8.085	15,274
2022-09-22	9.140	9.140	8.880	9.000	8.269	8,578
2022-09-21	9.140	9.180	9.140	9.180	8.434	877
2022-09-20	9.220	9.480	9.140	9.140	8.397	10,581
2022-09-19	9.220	9.400	9.200	9.200	8.452	3,606
2022-09-16	9.680	9.740	9.120	9.300	8.544	14,800
2022-09-15	9.880	9.880	9.520	9.600	8.820	6,226
2022-09-14	9.760	9.900	9.720	9.720	8.930	3,712
2022-09-13	9.880	9.900	9.760	9.800	9.004	3,971
2022-09-12	9.820	9.900	9.820	9.840	9.040	3,176
2022-09-09	10.000	10.000	9.860	9.860	9.059	4,297
2022-09-08	9.920	9.980	9.920	9.980	9.169	367
2022-09-07	9.840	9.940	9.820	9.880	9.077	3,878
2022-09-06	9.800	9.880	9.800	9.860	9.059	1,485
2022-09-05	9.800	9.880	9.800	9.880	9.077	1,101
2022-09-02	9.820	9.900	9.780	9.860	9.059	869
2022-09-01	9.940	9.940	9.820	9.920	9.114	1,689
2022-08-31	9.840	9.880	9.800	9.800	9.004	4,091
2022-08-30	9.980	9.980	9.860	9.920	9.114	703
2022-08-29	10.000	10.000	9.900	9.980	9.169	2,148
2022-08-26	9.980	10.000	9.980	9.980	9.169	673
2022-08-25	10.000	10.000	9.920	9.920	9.114	1,762
2022-08-24	10.000	10.000	9.920	9.960	9.151	1,427
2022-08-23	9.980	10.000	9.940	9.940	9.132	1,819
2022-08-22	10.000	10.000	9.860	9.860	9.059	8,696
2022-08-19	9.900	10.000	9.900	9.960	9.151	5,523
2022-08-18	9.900	9.980	9.860	9.980	9.169	2,459
2022-08-17	9.700	10.100	9.580	10.100	9.279	34,653
2022-08-16	10.050	10.050	9.580	9.600	8.820	43,710
2022-08-15	10.050	10.050	9.980	10.050	9.233	21,240
2022-08-12	10.050	10.050	10.000	10.050	9.233	3,981
2022-08-11	10.150	10.150	10.000	10.050	9.233	17,958
2022-08-10	10.100	10.150	9.980	9.980	9.169	20,034
2022-08-09	10.150	10.150	10.050	10.100	9.279	439
2022-08-08	10.150	10.200	10.000	10.200	9.371	7,394
2022-08-05	9.920	10.150	9.920	10.000	9.187	2,276
2022-08-04	10.050	10.150	9.900	10.150	9.325	6,808
2022-08-03	10.100	10.200	10.000	10.050	9.233	7,945
2022-08-02	9.900	10.150	9.900	10.100	9.279	6,554
2022-08-01	10.050	10.100	9.980	10.100	9.279	342
2022-07-29	10.000	10.150	9.900	10.050	9.233	6,970
2022-07-28	10.150	10.200	9.960	9.960	9.151	3,093
2022-07-27	10.050	10.200	10.050	10.100	9.279	10,334
2022-07-26	10.000	10.150	10.000	10.000	9.187	3,572
2022-07-25	10.250	10.300	10.000	10.150	9.325	8,971

← NewerPage 18 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.