Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	11.700	11.900	11.700	11.850	10.887	3,135
2022-04-28	11.800	11.800	11.700	11.700	10.749	8,338
2022-04-27	11.850	12.100	11.700	11.800	10.841	5,888
2022-04-26	11.900	12.250	11.850	11.850	10.887	4,009
2022-04-25	12.150	12.150	11.800	11.800	10.841	9,467
2022-04-22	12.100	12.250	12.100	12.100	11.117	6,890
2022-04-21	12.050	12.250	12.050	12.200	11.209	2,941
2022-04-20	12.400	12.450	12.000	12.050	11.071	11,352
2022-04-19	12.350	12.450	12.350	12.350	11.346	2,626
2022-04-14	12.200	12.300	12.100	12.250	11.254	4,454
2022-04-13	12.250	12.300	12.150	12.300	11.300	2,307
2022-04-12	12.150	12.200	12.150	12.200	11.209	1,732
2022-04-11	12.500	12.500	12.100	12.100	11.117	7,556
2022-04-08	12.500	12.600	12.400	12.400	11.392	3,533
2022-04-07	12.550	12.600	12.500	12.500	11.484	7,082
2022-04-06	12.600	12.600	12.450	12.600	11.576	15,925
2022-04-05	12.850	12.850	12.650	12.650	11.622	18,754
2022-04-04	12.750	12.900	12.500	12.900	11.852	24,173
2022-04-01	12.700	12.950	12.700	12.800	11.760	9,470
2022-03-31	12.850	12.850	12.700	12.700	11.668	4,831
2022-03-30	12.700	12.950	12.700	12.700	11.668	3,594
2022-03-29	13.000	13.050	12.700	12.700	11.668	6,861
2022-03-28	13.200	13.200	12.550	12.950	11.898	41,219
2022-03-25	13.500	13.500	12.750	12.850	11.806	13,684
2022-03-24	13.000	13.100	12.900	13.000	11.944	6,505
2022-03-23	13.150	13.200	12.950	12.950	11.898	11,445
2022-03-22	13.350	13.350	13.150	13.150	12.081	17,290
2022-03-21	13.600	13.600	13.300	13.400	12.311	4,984
2022-03-18	13.450	13.800	13.450	13.750	12.633	7,723
2022-03-17	13.550	13.850	13.500	13.550	12.449	9,523
2022-03-16	13.200	13.800	13.200	13.550	12.449	21,201
2022-03-15	13.300	13.350	13.050	13.050	11.989	5,363
2022-03-14	13.250	13.400	13.100	13.300	12.219	9,289
2022-03-11	13.400	13.600	13.150	13.150	12.081	6,621
2022-03-10	13.600	13.850	13.500	13.800	12.311	7,685
2022-03-09	13.900	13.950	13.150	13.650	12.177	55,560
2022-03-08	13.100	14.000	13.100	13.800	12.311	17,967
2022-03-07	13.000	13.400	12.950	13.150	11.731	19,593
2022-03-04	13.350	13.400	13.100	13.100	11.687	12,154
2022-03-03	13.450	13.500	13.300	13.300	11.865	3,969
2022-03-02	13.400	13.500	13.250	13.450	11.999	7,189
2022-03-01	13.750	13.750	13.000	13.000	11.597	15,601
2022-02-28	13.800	13.950	13.450	13.450	11.999	3,202
2022-02-25	13.650	14.000	13.550	13.550	12.088	16,018
2022-02-24	13.550	13.950	13.300	13.550	12.088	7,650
2022-02-23	13.400	13.900	13.400	13.550	12.088	1,097
2022-02-22	13.500	13.900	13.400	13.400	11.954	4,241
2022-02-21	13.400	13.650	13.400	13.650	12.177	1,050
2022-02-18	13.550	13.600	13.400	13.400	11.954	2,499
2022-02-17	13.700	13.800	13.400	13.400	11.954	1,350
2022-02-16	13.800	13.950	13.650	13.650	12.177	2,978
2022-02-15	13.050	13.950	13.000	13.650	12.177	10,969
2022-02-14	13.300	13.350	12.800	13.350	11.910	15,927
2022-02-11	13.350	13.700	13.300	13.300	11.865	7,526
2022-02-10	13.450	13.650	13.450	13.550	12.088	317
2022-02-09	13.600	13.650	13.450	13.550	12.088	806
2022-02-08	13.650	13.700	13.500	13.550	12.088	9,329
2022-02-07	13.600	13.650	13.200	13.600	12.133	6,869
2022-02-04	13.650	13.700	13.500	13.500	12.043	6,832
2022-02-03	13.500	13.950	13.500	13.800	12.311	7,517

← NewerPage 20 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.