Deutsche Konsum REIT AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 3.250 | 3.250 | 3.110 | 3.110 | 3.110 | 4,957 |
| 2025-02-19 | 3.250 | 3.290 | 3.250 | 3.260 | 3.260 | 10,200 |
| 2025-02-18 | 3.250 | 3.430 | 3.180 | 3.270 | 3.270 | 33,489 |
| 2025-02-17 | 3.500 | 3.500 | 3.270 | 3.270 | 3.270 | 13,570 |
| 2025-02-14 | 3.460 | 3.510 | 3.370 | 3.450 | 3.450 | 25,469 |
| 2025-02-13 | 3.620 | 3.660 | 3.490 | 3.660 | 3.660 | 21,322 |
| 2025-02-12 | 3.530 | 3.710 | 3.520 | 3.710 | 3.710 | 13,397 |
| 2025-02-11 | 3.580 | 3.640 | 3.560 | 3.560 | 3.560 | 5,682 |
| 2025-02-10 | 3.660 | 3.660 | 3.530 | 3.610 | 3.610 | 7,072 |
| 2025-02-07 | 3.710 | 3.710 | 3.600 | 3.660 | 3.660 | 6,331 |
| 2025-02-06 | 3.710 | 3.790 | 3.610 | 3.680 | 3.680 | 6,343 |
| 2025-02-05 | 3.750 | 3.800 | 3.710 | 3.730 | 3.730 | 6,979 |
| 2025-02-04 | 3.800 | 3.810 | 3.720 | 3.720 | 3.720 | 9,633 |
| 2025-02-03 | 3.710 | 3.770 | 3.700 | 3.700 | 3.700 | 3,882 |
| 2025-01-31 | 3.740 | 3.740 | 3.700 | 3.740 | 3.740 | 6,900 |
| 2025-01-30 | 3.800 | 3.800 | 3.720 | 3.740 | 3.740 | 355 |
| 2025-01-29 | 3.710 | 3.800 | 3.710 | 3.740 | 3.740 | 19,562 |
| 2025-01-28 | 3.710 | 3.790 | 3.710 | 3.720 | 3.720 | 6,902 |
| 2025-01-27 | 3.710 | 3.740 | 3.680 | 3.700 | 3.700 | 15,483 |
| 2025-01-24 | 3.750 | 3.750 | 3.700 | 3.730 | 3.730 | 10,311 |
| 2025-01-23 | 3.700 | 3.740 | 3.690 | 3.690 | 3.690 | 31,774 |
| 2025-01-22 | 3.700 | 3.700 | 3.670 | 3.700 | 3.700 | 21,194 |
| 2025-01-21 | 3.740 | 3.750 | 3.700 | 3.750 | 3.750 | 30,408 |
| 2025-01-20 | 3.780 | 3.800 | 3.600 | 3.700 | 3.700 | 63,310 |
| 2025-01-17 | 3.640 | 3.740 | 3.620 | 3.740 | 3.740 | 31,881 |
| 2025-01-16 | 3.660 | 3.660 | 3.610 | 3.620 | 3.620 | 10,613 |
| 2025-01-15 | 3.600 | 3.690 | 3.600 | 3.610 | 3.610 | 13,467 |
| 2025-01-14 | 3.570 | 3.620 | 3.500 | 3.590 | 3.590 | 38,385 |
| 2025-01-13 | 3.550 | 3.640 | 3.550 | 3.620 | 3.620 | 10,462 |
| 2025-01-10 | 3.660 | 3.660 | 3.480 | 3.600 | 3.600 | 12,315 |
| 2025-01-09 | 3.510 | 3.600 | 3.510 | 3.600 | 3.600 | 8,421 |
| 2025-01-08 | 3.510 | 3.550 | 3.480 | 3.550 | 3.550 | 7,757 |
| 2025-01-07 | 3.680 | 3.680 | 3.590 | 3.590 | 3.590 | 721 |
| 2025-01-06 | 3.510 | 3.790 | 3.500 | 3.630 | 3.630 | 45,565 |
| 2025-01-03 | 3.540 | 3.570 | 3.400 | 3.570 | 3.570 | 86,359 |
| 2025-01-02 | 3.430 | 3.650 | 3.290 | 3.550 | 3.550 | 18,966 |
| 2024-12-30 | 3.630 | 3.630 | 3.460 | 3.540 | 3.540 | 10,498 |
| 2024-12-27 | 3.630 | 3.680 | 3.620 | 3.640 | 3.640 | 8,084 |
| 2024-12-23 | 3.680 | 3.680 | 3.630 | 3.630 | 3.630 | 980 |
| 2024-12-20 | 3.560 | 3.690 | 3.560 | 3.630 | 3.630 | 19,295 |
| 2024-12-19 | 3.860 | 3.860 | 3.580 | 3.620 | 3.620 | 20,323 |
| 2024-12-18 | 3.900 | 3.910 | 3.710 | 3.720 | 3.720 | 10,256 |
| 2024-12-17 | 3.960 | 3.960 | 3.870 | 3.870 | 3.870 | 1,552 |
| 2024-12-16 | 4.030 | 4.040 | 3.910 | 3.990 | 3.990 | 3,224 |
| 2024-12-13 | 4.040 | 4.140 | 4.000 | 4.060 | 4.060 | 31,836 |
| 2024-12-12 | 3.880 | 4.000 | 3.880 | 3.950 | 3.950 | 66,788 |
| 2024-12-11 | 3.990 | 4.000 | 3.980 | 4.000 | 4.000 | 17,856 |
| 2024-12-10 | 3.950 | 3.950 | 3.860 | 3.910 | 3.910 | 4,354 |
| 2024-12-09 | 3.830 | 4.090 | 3.830 | 3.980 | 3.980 | 29,771 |
| 2024-12-06 | 4.090 | 4.410 | 3.900 | 3.950 | 3.950 | 29,044 |
| 2024-12-05 | 3.820 | 4.100 | 3.810 | 3.930 | 3.930 | 10,413 |
| 2024-12-04 | 3.470 | 3.780 | 3.470 | 3.780 | 3.780 | 17,856 |
| 2024-12-03 | 3.780 | 3.780 | 3.310 | 3.420 | 3.420 | 41,320 |
| 2024-12-02 | 4.190 | 4.190 | 3.760 | 3.760 | 3.760 | 18,372 |
| 2024-11-29 | 4.110 | 4.110 | 3.960 | 4.010 | 4.010 | 3,008 |
| 2024-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 321 |
| 2024-11-27 | 4.090 | 4.090 | 4.020 | 4.030 | 4.030 | 418 |
| 2024-11-26 | 3.910 | 4.190 | 3.910 | 4.070 | 4.070 | 11,013 |
| 2024-11-25 | 3.980 | 3.980 | 3.600 | 3.920 | 3.920 | 10,393 |
| 2024-11-22 | 3.840 | 3.990 | 3.710 | 3.850 | 3.850 | 3,971 |
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.