Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.580	1.600	1.495	1.500	1.500	42,878
2026-04-29	1.595	1.595	1.580	1.580	1.580	15,247
2026-04-28	1.600	1.625	1.580	1.590	1.590	26,447
2026-04-27	1.640	1.640	1.640	1.640	1.640	2
2026-04-24	1.605	1.605	1.580	1.605	1.605	10,764
2026-04-23	1.730	1.730	1.615	1.655	1.655	19,672
2026-04-22	1.700	1.750	1.635	1.635	1.635	9,931
2026-04-21	1.660	1.690	1.660	1.690	1.690	1
2026-04-20	1.660	1.715	1.660	1.710	1.710	3,004
2026-04-17	1.710	1.710	1.710	1.710	1.710	0
2026-04-16	1.745	1.745	1.680	1.680	1.680	4,623
2026-04-15	1.740	1.740	1.660	1.690	1.690	12
2026-04-14	1.660	1.670	1.660	1.670	1.670	7
2026-04-13	1.660	1.700	1.660	1.675	1.675	6,877
2026-04-10	1.670	1.745	1.660	1.690	1.690	1,279
2026-04-09	1.590	1.680	1.590	1.680	1.680	664
2026-04-08	1.745	1.750	1.640	1.640	1.640	4,019
2026-04-07	1.745	1.750	1.630	1.710	1.710	2,085
2026-04-02	1.750	1.750	1.690	1.690	1.690	1
2026-04-01	1.745	1.745	1.615	1.665	1.665	106
2026-03-31	1.670	1.735	1.670	1.705	1.705	201
2026-03-30	1.730	1.730	1.630	1.685	1.685	14,606
2026-03-27	1.680	1.750	1.680	1.715	1.715	3,674
2026-03-26	1.615	1.635	1.535	1.635	1.635	28,893
2026-03-25	1.725	1.750	1.615	1.635	1.635	35,349
2026-03-24	1.725	1.760	1.725	1.735	1.735	85
2026-03-23	1.795	1.795	1.725	1.760	1.760	455
2026-03-20	1.740	1.760	1.740	1.760	1.760	25
2026-03-19	1.760	1.790	1.750	1.755	1.755	978
2026-03-18	1.795	1.795	1.755	1.755	1.755	2
2026-03-17	1.830	1.850	1.715	1.775	1.775	211
2026-03-16	1.865	1.865	1.710	1.750	1.750	12,012
2026-03-13	1.870	1.870	1.810	1.810	1.810	1,297
2026-03-12	1.850	1.850	1.850	1.850	1.850	0
2026-03-11	1.790	1.895	1.790	1.895	1.895	11,558
2026-03-10	1.705	1.770	1.705	1.770	1.770	9,800
2026-03-09	1.795	1.795	1.690	1.725	1.725	15,830
2026-03-06	1.695	1.745	1.695	1.745	1.745	568
2026-03-05	1.755	1.755	1.735	1.735	1.735	3,528
2026-03-04	1.755	1.755	1.755	1.755	1.755	0
2026-03-03	1.710	1.750	1.705	1.750	1.750	2,982
2026-03-02	1.945	1.950	1.705	1.800	1.800	7,973
2026-02-27	1.815	1.835	1.815	1.835	1.835	3
2026-02-26	1.820	1.820	1.790	1.805	1.805	2
2026-02-25	1.690	1.820	1.690	1.810	1.810	1,001
2026-02-24	1.790	1.820	1.790	1.820	1.820	2,072
2026-02-23	1.890	1.890	1.790	1.790	1.790	6,883
2026-02-20	1.800	1.885	1.800	1.860	1.860	26,279
2026-02-19	1.780	1.780	1.780	1.780	1.780	2,151
2026-02-18	1.895	1.900	1.810	1.840	1.840	14,887
2026-02-17	1.755	1.810	1.755	1.810	1.810	8,015
2026-02-16	1.845	1.845	1.780	1.780	1.780	15,020
2026-02-13	1.700	1.750	1.680	1.750	1.750	35,886
2026-02-12	1.700	1.710	1.700	1.700	1.700	44,120
2026-02-11	1.610	1.730	1.610	1.680	1.680	141,284
2026-02-10	1.680	1.710	1.660	1.690	1.690	134,481
2026-02-09	1.690	1.710	1.680	1.680	1.680	21,563
2026-02-06	1.750	1.750	1.705	1.725	1.725	1,863
2026-02-05	1.720	1.720	1.705	1.720	1.720	5,750
2026-02-04	1.810	1.810	1.695	1.720	1.720	92,482

← NewerPage 3 of 22 · 1,277 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.