Deutsche Konsum REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	2.060	2.080	2.060	2.080	2.080	1,831
2025-08-11	2.130	2.130	2.060	2.100	2.100	2,526
2025-08-08	2.080	2.110	2.080	2.110	2.110	250
2025-08-07	2.140	2.140	2.060	2.080	2.080	105
2025-08-06	2.020	2.110	2.020	2.060	2.060	1,627
2025-08-05	2.150	2.150	2.000	2.040	2.040	22,912
2025-08-04	2.150	2.160	2.040	2.130	2.130	33,500
2025-08-01	2.120	2.150	2.120	2.140	2.140	3,134
2025-07-31	2.150	2.150	2.110	2.110	2.110	1,524
2025-07-30	2.150	2.170	2.140	2.170	2.170	4,500
2025-07-29	2.170	2.180	2.170	2.180	2.180	120
2025-07-28	2.180	2.180	2.130	2.180	2.180	5,610
2025-07-25	2.180	2.180	2.140	2.150	2.150	5,174
2025-07-24	2.100	2.170	2.100	2.170	2.170	168
2025-07-23	2.200	2.200	2.170	2.170	2.170	5,005
2025-07-22	2.180	2.180	2.170	2.180	2.180	10,241
2025-07-21	2.150	2.180	2.150	2.170	2.170	1,700
2025-07-18	2.190	2.190	2.160	2.170	2.170	1,138
2025-07-17	2.180	2.180	2.170	2.170	2.170	1,323
2025-07-16	2.150	2.170	2.150	2.170	2.170	386
2025-07-15	2.200	2.200	2.150	2.180	2.180	3,497
2025-07-14	2.130	2.200	2.120	2.190	2.190	24,297
2025-07-11	2.120	2.200	2.120	2.190	2.190	55,256
2025-07-10	2.180	2.180	2.130	2.150	2.150	38,656
2025-07-09	2.160	2.190	2.120	2.180	2.180	36,972
2025-07-08	2.170	2.200	2.170	2.200	2.200	6,982
2025-07-07	2.190	2.190	2.160	2.180	2.180	6,637
2025-07-04	2.180	2.180	2.180	2.180	2.180	10,320
2025-07-03	2.160	2.180	2.160	2.170	2.170	21,519
2025-07-02	2.170	2.180	2.160	2.180	2.180	40,910
2025-07-01	2.240	2.240	2.140	2.180	2.180	8,715
2025-06-30	2.150	2.240	2.140	2.230	2.230	39,004
2025-06-27	2.310	2.310	2.160	2.260	2.260	36,016
2025-06-26	2.310	2.310	2.290	2.310	2.310	8,420
2025-06-25	2.260	2.400	2.220	2.320	2.320	33,493
2025-06-24	2.230	2.300	2.230	2.240	2.240	34,175
2025-06-23	2.170	2.270	2.170	2.270	2.270	1,918
2025-06-20	2.270	2.270	2.220	2.270	2.270	21,040
2025-06-19	2.240	2.240	2.180	2.240	2.240	4,012
2025-06-18	2.230	2.280	2.170	2.280	2.280	4,032
2025-06-17	2.240	2.290	2.230	2.270	2.270	8,026
2025-06-16	2.350	2.360	2.250	2.310	2.310	12,673
2025-06-13	2.450	2.450	2.330	2.390	2.390	20,684
2025-06-12	2.410	2.420	2.350	2.420	2.420	981
2025-06-11	2.400	2.500	2.330	2.440	2.440	32,361
2025-06-10	2.450	2.600	2.400	2.460	2.460	33,281
2025-06-09	2.640	2.640	2.450	2.530	2.530	27,627
2025-06-06	2.600	2.620	2.550	2.580	2.580	15,698
2025-06-05	2.600	2.600	2.580	2.600	2.600	2,110
2025-06-04	2.640	2.820	2.610	2.720	2.720	7,947
2025-06-03	2.650	2.650	2.550	2.550	2.550	1,600
2025-06-02	2.710	2.900	2.400	2.780	2.780	33,605
2025-05-30	2.650	2.770	2.550	2.550	2.550	26,723
2025-05-29	2.880	2.900	2.430	2.600	2.600	54,384
2025-05-28	2.750	2.900	2.750	2.830	2.830	7,914
2025-05-27	2.820	2.860	2.760	2.850	2.850	6,542
2025-05-26	2.860	2.860	2.860	2.860	2.860	0
2025-05-23	2.900	2.900	2.820	2.870	2.870	2,184
2025-05-22	2.810	2.910	2.800	2.860	2.860	12,216
2025-05-21	2.840	2.880	2.840	2.880	2.880	6,155

← NewerPage 6 of 22 · 1,274 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.