Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	2.000	2.000	1.855	1.900	1.900	25,841
2025-11-03	1.995	1.995	1.950	1.970	1.970	384
2025-10-31	1.930	1.930	1.885	1.915	1.915	4,400
2025-10-30	1.870	1.995	1.870	1.905	1.905	750
2025-10-29	1.855	1.995	1.855	1.935	1.935	26,971
2025-10-28	1.895	1.895	1.775	1.860	1.860	29,883
2025-10-27	1.850	1.890	1.850	1.885	1.885	4,425
2025-10-24	1.945	1.945	1.910	1.910	1.910	376
2025-10-23	1.950	1.950	1.875	1.895	1.895	2,760
2025-10-22	1.855	1.885	1.855	1.885	1.885	5,345
2025-10-21	1.875	1.890	1.875	1.890	1.890	2,000
2025-10-20	1.850	1.880	1.805	1.880	1.880	18,167
2025-10-17	1.840	1.940	1.840	1.910	1.910	3,701
2025-10-16	1.910	1.935	1.910	1.935	1.935	140
2025-10-15	1.940	1.940	1.890	1.935	1.935	18,947
2025-10-14	1.925	1.950	1.890	1.930	1.930	4,100
2025-10-13	1.800	1.980	1.800	1.925	1.925	1,027
2025-10-10	2.000	2.000	1.950	1.960	1.960	1,530
2025-10-09	1.950	1.965	1.950	1.965	1.965	700
2025-10-08	1.960	1.965	1.960	1.965	1.965	1,000
2025-10-07	1.975	1.975	1.965	1.965	1.965	52
2025-10-06	1.950	1.975	1.950	1.975	1.975	1
2025-10-03	1.975	2.000	1.975	1.975	1.975	4,344
2025-10-02	1.980	1.980	1.975	1.975	1.975	84
2025-10-01	1.800	2.110	1.800	1.980	1.980	20,508
2025-09-30	1.940	1.940	1.900	1.900	1.900	726
2025-09-29	1.900	1.950	1.880	1.940	1.940	2,094
2025-09-26	1.975	1.975	1.940	1.955	1.955	5,913
2025-09-25	1.960	1.965	1.960	1.965	1.965	4,000
2025-09-24	1.960	1.960	1.940	1.940	1.940	3,000
2025-09-23	1.970	1.970	1.940	1.940	1.940	135
2025-09-22	1.940	1.970	1.865	1.950	1.950	9,301
2025-09-19	1.930	1.985	1.930	1.965	1.965	6,508
2025-09-18	1.980	2.000	1.970	1.970	1.970	6,766
2025-09-17	1.950	1.975	1.950	1.955	1.955	1,013
2025-09-16	1.955	1.955	1.955	1.955	1.955	0
2025-09-15	1.995	1.995	1.910	1.960	1.960	24,450
2025-09-12	1.940	1.970	1.940	1.970	1.970	18
2025-09-11	1.980	1.980	1.920	1.960	1.960	5,698
2025-09-10	2.000	2.000	1.980	1.990	1.990	10,810
2025-09-09	2.010	2.010	1.940	1.990	1.990	25,424
2025-09-08	1.995	2.030	1.995	2.030	2.030	2,304
2025-09-05	2.010	2.010	2.010	2.010	2.010	0
2025-09-04	2.000	2.010	2.000	2.010	2.010	24,157
2025-09-03	1.960	2.080	1.960	2.020	2.020	2,386
2025-09-02	2.080	2.090	2.050	2.050	2.050	3,463
2025-09-01	2.180	2.180	2.060	2.060	2.060	3,784
2025-08-29	2.130	2.170	2.070	2.070	2.070	2,537
2025-08-28	2.160	2.160	2.160	2.160	2.160	0
2025-08-27	2.140	2.140	2.120	2.130	2.130	2,880
2025-08-26	2.140	2.160	2.140	2.160	2.160	500
2025-08-25	2.160	2.160	2.120	2.160	2.160	7,629
2025-08-22	2.130	2.150	2.130	2.150	2.150	3,700
2025-08-21	2.130	2.130	2.130	2.130	2.130	0
2025-08-20	2.130	2.130	2.120	2.130	2.130	11,353
2025-08-19	2.130	2.130	2.090	2.090	2.090	4,000
2025-08-18	2.070	2.100	2.060	2.100	2.100	2,100
2025-08-15	2.130	2.130	2.070	2.120	2.120	5,005
2025-08-14	2.070	2.100	2.060	2.100	2.100	1,500
2025-08-13	2.080	2.100	2.070	2.070	2.070	482

← NewerPage 5 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.