Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	13.500	13.950	13.500	13.800	12.311	7,517
2022-02-02	13.500	13.500	13.400	13.500	12.043	8,441
2022-02-01	13.500	13.500	13.350	13.450	11.999	597
2022-01-31	13.300	13.500	13.300	13.500	12.043	5,632
2022-01-28	13.500	13.500	13.250	13.500	12.043	7,821
2022-01-27	13.550	13.600	13.000	13.500	12.043	23,434
2022-01-26	13.700	13.900	13.600	13.600	12.133	12,924
2022-01-25	13.850	13.950	13.800	13.800	12.311	11,460
2022-01-24	13.850	14.000	13.650	13.650	12.177	17,777
2022-01-21	14.000	14.000	13.900	13.950	12.445	10,743
2022-01-20	13.950	14.100	13.900	14.000	12.489	4,403
2022-01-19	14.000	14.150	13.950	13.950	12.445	23,391
2022-01-18	14.200	14.250	13.900	14.000	12.489	21,430
2022-01-17	14.200	14.250	14.100	14.200	12.668	3,351
2022-01-14	14.150	14.200	14.150	14.200	12.668	2,130
2022-01-13	14.200	14.250	14.050	14.050	12.534	2,481
2022-01-12	14.100	14.250	14.000	14.100	12.579	10,109
2022-01-11	14.200	14.350	14.000	14.000	12.489	3,049
2022-01-10	14.150	14.250	14.100	14.100	12.579	5,762
2022-01-07	14.000	14.300	13.800	14.150	12.623	19,747
2022-01-06	14.300	14.450	14.000	14.000	12.489	10,980
2022-01-05	14.600	14.700	14.450	14.450	12.891	10,563
2022-01-04	14.150	14.700	14.150	14.500	12.935	10,884
2022-01-03	14.100	14.300	14.000	14.150	12.623	10,619
2021-12-30	13.900	14.000	13.900	14.000	12.489	267
2021-12-29	13.900	14.000	13.900	13.950	12.445	5,818
2021-12-28	13.950	14.000	13.800	13.800	12.311	15,165
2021-12-27	13.900	14.000	13.900	13.950	12.445	897
2021-12-23	13.950	14.000	13.700	14.000	12.489	1,755
2021-12-22	13.800	13.900	13.700	13.900	12.400	5,880
2021-12-21	13.950	13.950	13.800	13.950	12.445	2,782
2021-12-20	14.150	14.150	13.750	13.850	12.356	649
2021-12-17	13.800	14.000	13.600	14.000	12.489	8,039
2021-12-16	14.000	14.050	13.850	13.950	12.445	9,825
2021-12-15	14.000	14.000	13.750	13.750	12.266	684
2021-12-14	13.900	14.100	13.750	13.950	12.445	2,047
2021-12-13	14.050	14.050	13.750	13.750	12.266	490
2021-12-10	13.950	14.100	13.700	14.000	12.489	6,426
2021-12-09	13.900	14.100	13.750	13.750	12.266	10,477
2021-12-08	13.900	14.200	13.900	14.100	12.579	14,222
2021-12-07	14.000	14.000	13.900	13.900	12.400	10,674
2021-12-06	14.050	14.100	13.750	13.750	12.266	4,394
2021-12-03	14.650	14.650	14.050	14.050	12.534	8,035
2021-12-02	14.100	14.400	14.100	14.400	12.846	1,533
2021-12-01	14.750	14.750	14.350	14.550	12.980	418
2021-11-30	14.450	14.750	14.350	14.750	13.159	1,529
2021-11-29	14.800	14.800	14.300	14.600	13.025	8,501
2021-11-26	14.700	14.700	14.650	14.650	13.069	214
2021-11-25	14.850	14.900	14.650	14.700	13.114	7,022
2021-11-24	14.700	14.700	14.500	14.500	12.935	1,720
2021-11-23	14.650	14.700	14.350	14.700	13.114	4,634
2021-11-22	14.800	14.850	14.650	14.750	13.159	2,755
2021-11-19	14.850	14.850	14.600	14.750	13.159	4,548
2021-11-18	14.700	14.850	14.600	14.850	13.248	13,755
2021-11-17	14.900	14.900	14.650	14.700	13.114	19,687
2021-11-16	14.950	15.000	14.800	14.900	13.292	2,169
2021-11-15	14.950	15.000	14.800	14.900	13.292	5,677
2021-11-12	14.800	14.950	14.800	14.900	13.292	737
2021-11-11	14.900	14.900	14.800	14.850	13.248	12,385
2021-11-10	14.950	15.100	14.800	14.850	13.248	12,236

← NewerPage 21 of 22 · 1,279 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.