Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	10.200	10.400	10.200	10.250	9.417	1,747
2022-07-21	10.000	10.400	10.000	10.350	9.509	1,084
2022-07-20	9.900	10.750	9.800	10.050	9.233	12,044
2022-07-19	9.980	10.050	9.900	10.000	9.187	6,973
2022-07-18	9.800	10.150	9.800	10.000	9.187	25,035
2022-07-15	10.950	10.950	10.200	10.350	9.509	7,277
2022-07-14	10.500	10.650	10.400	10.400	9.555	1,947
2022-07-13	10.400	10.800	10.400	10.550	9.693	4,951
2022-07-12	10.500	10.700	10.200	10.500	9.647	4,963
2022-07-11	10.550	10.850	10.550	10.600	9.739	5,621
2022-07-08	10.950	11.050	10.700	10.700	9.830	3,338
2022-07-07	10.500	11.000	10.500	10.900	10.014	1,282
2022-07-06	10.900	10.900	10.400	10.400	9.555	3,736
2022-07-05	10.950	11.200	10.900	10.900	10.014	2,099
2022-07-04	10.950	11.000	10.600	10.800	9.922	3,633
2022-07-01	11.100	11.150	10.800	10.800	9.922	1,177
2022-06-30	11.000	11.250	10.800	10.950	10.060	2,757
2022-06-29	11.300	11.300	11.000	11.000	10.106	1,873
2022-06-28	11.300	11.300	11.300	11.300	10.382	3,039
2022-06-27	11.250	11.300	11.250	11.300	10.382	737
2022-06-24	11.150	11.300	11.100	11.100	10.198	4,030
2022-06-23	11.150	11.300	11.150	11.300	10.382	6,356
2022-06-22	11.100	11.250	10.900	11.200	10.290	4,148
2022-06-21	11.250	11.650	11.050	11.300	10.382	1,839
2022-06-20	11.450	11.450	11.350	11.400	10.474	1,628
2022-06-17	11.150	11.550	11.050	11.350	10.428	7,250
2022-06-16	11.700	11.750	11.250	11.300	10.382	8,455
2022-06-15	12.050	12.050	11.600	11.650	10.703	5,109
2022-06-14	11.750	11.750	11.700	11.700	10.749	1,369
2022-06-13	12.000	12.000	11.700	11.700	10.749	749
2022-06-10	11.750	12.000	11.750	12.000	11.025	1,998
2022-06-09	12.100	12.100	11.750	11.750	10.795	3,131
2022-06-08	11.850	11.900	11.800	11.800	10.841	105
2022-06-07	11.800	12.000	11.800	11.800	10.841	1,397
2022-06-06	12.150	12.200	11.800	11.800	10.841	2,607
2022-06-03	12.000	12.100	12.000	12.100	11.117	389
2022-06-02	12.000	12.000	12.000	12.000	11.025	1
2022-06-01	12.200	12.200	12.000	12.200	11.209	1,778
2022-05-31	12.050	12.450	12.000	12.100	11.117	3,482
2022-05-30	12.650	12.700	12.100	12.200	11.209	4,324
2022-05-27	12.300	12.500	12.200	12.400	11.392	2,418
2022-05-26	12.650	12.700	12.500	12.500	11.484	458
2022-05-25	12.450	12.550	12.250	12.550	11.530	4,508
2022-05-24	12.550	12.550	12.450	12.450	11.438	527
2022-05-23	12.200	12.650	12.200	12.500	11.484	885
2022-05-20	12.500	12.800	12.500	12.500	11.484	3,922
2022-05-19	12.500	12.700	12.500	12.550	11.530	1,032
2022-05-18	12.700	12.700	12.650	12.650	11.622	1,012
2022-05-17	12.550	12.650	12.500	12.500	11.484	2,918
2022-05-16	12.750	12.750	12.400	12.450	11.438	3,592
2022-05-13	12.100	12.450	12.000	12.250	11.254	13,003
2022-05-12	12.500	12.700	12.000	12.250	11.254	18,282
2022-05-11	12.350	12.500	12.350	12.400	11.392	3,977
2022-05-10	12.300	12.350	12.100	12.250	11.254	9,549
2022-05-09	12.050	12.300	12.050	12.050	11.071	5,873
2022-05-06	12.300	12.500	12.050	12.050	11.071	8,201
2022-05-05	12.200	12.400	12.200	12.250	11.254	5,137
2022-05-04	11.900	12.200	11.800	12.100	11.117	4,003
2022-05-03	11.850	12.200	11.850	11.950	10.979	12,168
2022-05-02	11.900	12.000	11.700	11.900	10.933	6,228

← NewerPage 19 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.