Deutsche Konsum REIT AG historical data

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

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

← NewerPage 4 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.