Deutsche Konsum REIT AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.885 | 1.885 | 1.800 | 1.805 | 1.805 | 65,462 |
| 2026-02-02 | 1.815 | 1.900 | 1.785 | 1.800 | 1.800 | 28,984 |
| 2026-01-30 | 1.835 | 1.895 | 1.760 | 1.785 | 1.785 | 6,481 |
| 2026-01-29 | 1.770 | 1.835 | 1.770 | 1.835 | 1.835 | 1,676 |
| 2026-01-28 | 1.770 | 1.820 | 1.770 | 1.795 | 1.795 | 5,273 |
| 2026-01-27 | 1.705 | 1.775 | 1.680 | 1.710 | 1.710 | 3,613 |
| 2026-01-26 | 1.675 | 1.725 | 1.675 | 1.725 | 1.725 | 10,921 |
| 2026-01-23 | 1.700 | 1.750 | 1.600 | 1.710 | 1.710 | 16,063 |
| 2026-01-22 | 1.670 | 1.675 | 1.600 | 1.665 | 1.665 | 16,273 |
| 2026-01-21 | 1.655 | 1.755 | 1.655 | 1.700 | 1.700 | 2,269 |
| 2026-01-20 | 1.750 | 1.750 | 1.685 | 1.730 | 1.730 | 19,449 |
| 2026-01-19 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 350 |
| 2026-01-16 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 741 |
| 2026-01-15 | 1.945 | 1.945 | 1.765 | 1.775 | 1.775 | 1,878 |
| 2026-01-14 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2026-01-13 | 1.800 | 1.800 | 1.755 | 1.780 | 1.780 | 66 |
| 2026-01-12 | 1.750 | 1.810 | 1.750 | 1.805 | 1.805 | 663 |
| 2026-01-09 | 1.780 | 1.840 | 1.780 | 1.815 | 1.815 | 1,353 |
| 2026-01-08 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 0 |
| 2026-01-07 | 1.900 | 1.950 | 1.855 | 1.860 | 1.860 | 5,025 |
| 2026-01-06 | 1.850 | 1.880 | 1.825 | 1.825 | 1.825 | 5,974 |
| 2026-01-05 | 1.805 | 1.810 | 1.805 | 1.810 | 1.810 | 101 |
| 2026-01-02 | 1.830 | 1.830 | 1.750 | 1.780 | 1.780 | 1,622 |
| 2025-12-30 | 1.745 | 1.825 | 1.745 | 1.825 | 1.825 | 3,000 |
| 2025-12-29 | 1.770 | 1.785 | 1.735 | 1.765 | 1.765 | 23,352 |
| 2025-12-23 | 1.895 | 1.895 | 1.800 | 1.800 | 1.800 | 13,426 |
| 2025-12-22 | 1.900 | 1.910 | 1.830 | 1.840 | 1.840 | 5,353 |
| 2025-12-19 | 1.855 | 1.910 | 1.830 | 1.910 | 1.910 | 19,562 |
| 2025-12-18 | 1.840 | 1.880 | 1.830 | 1.880 | 1.880 | 8,508 |
| 2025-12-17 | 1.840 | 1.845 | 1.795 | 1.845 | 1.845 | 3,003 |
| 2025-12-16 | 1.775 | 1.850 | 1.775 | 1.810 | 1.810 | 22,073 |
| 2025-12-15 | 1.850 | 1.850 | 1.725 | 1.775 | 1.775 | 5,015 |
| 2025-12-12 | 1.790 | 1.880 | 1.780 | 1.860 | 1.860 | 17,774 |
| 2025-12-11 | 1.790 | 1.815 | 1.790 | 1.815 | 1.815 | 500 |
| 2025-12-10 | 1.810 | 1.810 | 1.785 | 1.795 | 1.795 | 5,226 |
| 2025-12-09 | 1.875 | 1.895 | 1.875 | 1.895 | 1.895 | 2,950 |
| 2025-12-08 | 1.950 | 1.950 | 1.810 | 1.840 | 1.840 | 2,242 |
| 2025-12-05 | 1.890 | 1.905 | 1.800 | 1.905 | 1.905 | 3,950 |
| 2025-12-04 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 5,000 |
| 2025-12-03 | 1.780 | 1.865 | 1.780 | 1.865 | 1.865 | 46,990 |
| 2025-12-02 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 2,460 |
| 2025-12-01 | 1.945 | 1.945 | 1.800 | 1.805 | 1.805 | 17,109 |
| 2025-11-28 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 0 |
| 2025-11-27 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 500 |
| 2025-11-26 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2025-11-25 | 1.835 | 1.875 | 1.830 | 1.875 | 1.875 | 2,650 |
| 2025-11-24 | 2.000 | 2.000 | 1.805 | 1.865 | 1.865 | 4,387 |
| 2025-11-21 | 1.835 | 1.890 | 1.800 | 1.880 | 1.880 | 90,275 |
| 2025-11-20 | 1.830 | 1.835 | 1.800 | 1.825 | 1.825 | 22,022 |
| 2025-11-19 | 1.835 | 1.880 | 1.835 | 1.880 | 1.880 | 1,338 |
| 2025-11-18 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-11-17 | 1.910 | 1.910 | 1.905 | 1.905 | 1.905 | 43 |
| 2025-11-14 | 1.805 | 1.805 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2025-11-13 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 10,357 |
| 2025-11-12 | 1.915 | 1.930 | 1.915 | 1.930 | 1.930 | 5,839 |
| 2025-11-11 | 2.010 | 2.010 | 1.960 | 1.960 | 1.960 | 323 |
| 2025-11-10 | 1.800 | 1.955 | 1.800 | 1.955 | 1.955 | 2,913 |
| 2025-11-07 | 2.000 | 2.000 | 1.840 | 1.840 | 1.840 | 13,705 |
| 2025-11-06 | 1.875 | 1.875 | 1.860 | 1.860 | 1.860 | 2,000 |
| 2025-11-05 | 1.920 | 1.920 | 1.785 | 1.785 | 1.785 | 15,488 |
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.