Deutsche Konsum REIT AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2.850 | 2.890 | 2.850 | 2.890 | 2.890 | 587 |
| 2025-05-19 | 2.850 | 2.890 | 2.850 | 2.890 | 2.890 | 91 |
| 2025-05-16 | 2.910 | 2.950 | 2.860 | 2.860 | 2.860 | 17,635 |
| 2025-05-15 | 2.970 | 2.970 | 2.850 | 2.880 | 2.880 | 12,707 |
| 2025-05-14 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 78 |
| 2025-05-13 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 10,050 |
| 2025-05-12 | 2.850 | 2.930 | 2.850 | 2.930 | 2.930 | 13,076 |
| 2025-05-09 | 2.890 | 2.930 | 2.880 | 2.880 | 2.880 | 50,723 |
| 2025-05-08 | 2.910 | 2.990 | 2.860 | 2.910 | 2.910 | 45,453 |
| 2025-05-07 | 3.110 | 3.110 | 2.910 | 3.040 | 3.040 | 11,380 |
| 2025-05-06 | 2.900 | 2.970 | 2.900 | 2.970 | 2.970 | 895 |
| 2025-05-05 | 2.940 | 3.090 | 2.940 | 2.990 | 2.990 | 5,135 |
| 2025-05-02 | 3.100 | 3.100 | 2.950 | 3.080 | 3.080 | 6,227 |
| 2025-04-30 | 2.950 | 2.970 | 2.950 | 2.970 | 2.970 | 2,000 |
| 2025-04-29 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 85 |
| 2025-04-28 | 3.080 | 3.080 | 3.010 | 3.010 | 3.010 | 75 |
| 2025-04-25 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 77 |
| 2025-04-24 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 60 |
| 2025-04-23 | 3.100 | 3.110 | 2.950 | 3.110 | 3.110 | 10,226 |
| 2025-04-22 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 550 |
| 2025-04-17 | 2.970 | 3.080 | 2.970 | 3.080 | 3.080 | 4,579 |
| 2025-04-16 | 3.000 | 3.100 | 3.000 | 3.080 | 3.080 | 8,083 |
| 2025-04-15 | 3.190 | 3.190 | 2.990 | 3.090 | 3.090 | 19,998 |
| 2025-04-14 | 2.900 | 3.570 | 2.900 | 3.140 | 3.140 | 13,750 |
| 2025-04-11 | 2.920 | 3.590 | 2.920 | 3.080 | 3.080 | 1,047 |
| 2025-04-10 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 600 |
| 2025-04-09 | 2.860 | 3.000 | 2.600 | 2.970 | 2.970 | 18,981 |
| 2025-04-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 7,600 |
| 2025-04-07 | 2.810 | 3.170 | 2.570 | 3.000 | 3.000 | 16,257 |
| 2025-04-04 | 2.960 | 3.150 | 2.810 | 2.990 | 2.990 | 24,132 |
| 2025-04-03 | 3.050 | 3.140 | 3.050 | 3.140 | 3.140 | 5,600 |
| 2025-04-02 | 3.060 | 3.110 | 2.800 | 3.080 | 3.080 | 11,443 |
| 2025-04-01 | 3.080 | 3.080 | 2.920 | 2.960 | 2.960 | 2,719 |
| 2025-03-31 | 3.050 | 3.100 | 3.050 | 3.050 | 3.050 | 13 |
| 2025-03-28 | 3.050 | 3.110 | 2.980 | 3.110 | 3.110 | 11,764 |
| 2025-03-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2025-03-26 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 1,027 |
| 2025-03-25 | 3.210 | 3.210 | 3.070 | 3.070 | 3.070 | 17,731 |
| 2025-03-24 | 3.270 | 3.270 | 2.940 | 3.150 | 3.150 | 9,165 |
| 2025-03-21 | 3.030 | 3.070 | 2.910 | 3.070 | 3.070 | 6,299 |
| 2025-03-20 | 3.130 | 3.130 | 3.090 | 3.090 | 3.090 | 654 |
| 2025-03-19 | 3.270 | 3.280 | 3.070 | 3.150 | 3.150 | 7,921 |
| 2025-03-18 | 3.330 | 3.390 | 3.300 | 3.350 | 3.350 | 6,911 |
| 2025-03-17 | 3.440 | 3.440 | 3.120 | 3.290 | 3.290 | 9,693 |
| 2025-03-14 | 3.310 | 3.420 | 3.290 | 3.340 | 3.340 | 44,534 |
| 2025-03-13 | 3.300 | 3.390 | 3.290 | 3.350 | 3.350 | 16,844 |
| 2025-03-12 | 3.290 | 3.490 | 3.290 | 3.400 | 3.400 | 13,110 |
| 2025-03-11 | 3.140 | 3.210 | 3.140 | 3.210 | 3.210 | 1,462 |
| 2025-03-10 | 3.050 | 3.130 | 3.050 | 3.090 | 3.090 | 6,463 |
| 2025-03-07 | 3.040 | 3.140 | 3.040 | 3.100 | 3.100 | 24,620 |
| 2025-03-06 | 2.960 | 3.050 | 2.950 | 3.030 | 3.030 | 31,880 |
| 2025-03-05 | 2.990 | 2.990 | 2.960 | 2.970 | 2.970 | 41,313 |
| 2025-03-04 | 3.000 | 3.020 | 2.990 | 2.990 | 2.990 | 4,389 |
| 2025-03-03 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 5,755 |
| 2025-02-28 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 5,503 |
| 2025-02-27 | 3.010 | 3.100 | 2.980 | 2.980 | 2.980 | 7,760 |
| 2025-02-26 | 2.990 | 3.030 | 2.980 | 3.020 | 3.020 | 11,770 |
| 2025-02-25 | 3.050 | 3.050 | 3.000 | 3.010 | 3.010 | 18,633 |
| 2025-02-24 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 675 |
| 2025-02-21 | 3.110 | 3.150 | 3.110 | 3.140 | 3.140 | 5,000 |
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.