Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.350	1.390	1.350	1.350	1.350	107
2026-07-23	1.390	1.390	1.325	1.350	1.350	5,101
2026-07-22	1.320	1.360	1.320	1.360	1.360	3,936
2026-07-21	1.330	1.350	1.320	1.350	1.350	14,220
2026-07-20	1.430	1.430	1.320	1.325	1.325	2,455
2026-07-17	1.255	1.355	1.255	1.355	1.355	5,020
2026-07-16	1.220	1.290	1.220	1.235	1.235	2,541
2026-07-15	1.265	1.265	1.220	1.220	1.220	47,611
2026-07-14	1.230	1.260	1.230	1.260	1.260	35,390
2026-07-13	1.270	1.270	1.210	1.215	1.215	17,497
2026-07-10	1.205	1.275	1.205	1.270	1.270	24,147
2026-07-09	1.200	1.265	1.200	1.265	1.265	800
2026-07-08	1.190	1.290	1.110	1.290	1.290	6,411
2026-07-07	1.305	1.305	1.265	1.280	1.280	5,086
2026-07-06	1.250	1.290	1.250	1.290	1.290	5,001
2026-07-03	1.260	1.285	1.260	1.285	1.285	930
2026-07-02	1.245	1.270	1.235	1.270	1.270	1,196
2026-07-01	1.430	1.430	1.235	1.245	1.245	5,999
2026-06-30	1.360	1.360	1.210	1.260	1.260	27,163
2026-06-29	1.420	1.420	1.400	1.400	1.400	885
2026-06-26	1.430	1.430	1.350	1.390	1.390	23,757
2026-06-25	1.435	1.435	1.435	1.435	1.435	0
2026-06-24	1.440	1.450	1.365	1.405	1.405	4,285
2026-06-23	1.550	1.550	1.360	1.360	1.360	5,186
2026-06-22	1.500	1.535	1.500	1.535	1.535	1
2026-06-19	1.500	1.535	1.500	1.535	1.535	1,300
2026-06-18	1.565	1.585	1.565	1.585	1.585	300
2026-06-17	1.520	1.550	1.520	1.550	1.550	1,885
2026-06-16	1.485	1.545	1.485	1.545	1.545	5,204
2026-06-15	1.625	1.625	1.505	1.580	1.580	8,246
2026-06-12	1.570	1.595	1.570	1.595	1.595	1,450
2026-06-11	1.565	1.565	1.565	1.565	1.565	1
2026-06-10	1.580	1.605	1.580	1.605	1.605	7,130
2026-06-09	1.550	1.580	1.550	1.580	1.580	102
2026-06-08	1.625	1.625	1.550	1.565	1.565	1,503
2026-06-05	1.600	1.600	1.600	1.600	1.600	0
2026-06-04	1.575	1.590	1.550	1.570	1.570	7,800
2026-06-03	1.580	1.580	1.575	1.575	1.575	1,425
2026-06-02	1.600	1.600	1.600	1.600	1.600	57
2026-06-01	1.620	1.620	1.590	1.615	1.615	114
2026-05-29	1.605	1.615	1.590	1.615	1.615	13,519
2026-05-28	1.640	1.640	1.580	1.605	1.605	3
2026-05-27	1.590	1.625	1.590	1.625	1.625	550
2026-05-26	1.650	1.650	1.605	1.605	1.605	3
2026-05-25	1.630	1.630	1.610	1.610	1.610	7
2026-05-22	1.620	1.640	1.600	1.630	1.630	5,186
2026-05-21	1.625	1.665	1.605	1.605	1.605	12,473
2026-05-20	1.605	1.620	1.600	1.620	1.620	9,399
2026-05-19	1.570	1.625	1.570	1.625	1.625	21,312
2026-05-18	1.570	1.595	1.570	1.595	1.595	3,510
2026-05-15	1.630	1.630	1.555	1.585	1.585	38
2026-05-14	1.565	1.565	1.565	1.565	1.565	0
2026-05-13	1.550	1.800	1.515	1.540	1.540	33,479
2026-05-12	1.550	1.550	1.550	1.550	1.550	778
2026-05-11	1.470	1.575	1.470	1.575	1.575	34
2026-05-08	1.525	1.570	1.525	1.570	1.570	16
2026-05-07	1.590	1.590	1.585	1.590	1.590	618
2026-05-06	1.500	1.590	1.500	1.590	1.590	11,174
2026-05-05	1.460	1.605	1.450	1.595	1.595	40,428
2026-05-04	1.655	1.655	1.430	1.430	1.430	50,729

← NewerPage 2 of 5 · 252 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.