Deutsche Konsum REIT AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3.950 | 3.950 | 3.930 | 3.930 | 3.930 | 73 |
| 2024-11-20 | 3.910 | 4.070 | 3.510 | 4.010 | 4.010 | 35,253 |
| 2024-11-19 | 3.810 | 4.060 | 3.710 | 4.060 | 4.060 | 13,557 |
| 2024-11-18 | 4.000 | 4.080 | 4.000 | 4.020 | 4.020 | 5,256 |
| 2024-11-15 | 4.170 | 4.180 | 4.000 | 4.100 | 4.100 | 934 |
| 2024-11-14 | 4.000 | 4.170 | 4.000 | 4.150 | 4.150 | 13,374 |
| 2024-11-13 | 4.040 | 4.120 | 4.040 | 4.120 | 4.120 | 1,392 |
| 2024-11-12 | 4.010 | 4.160 | 3.930 | 4.160 | 4.160 | 12,993 |
| 2024-11-11 | 4.500 | 4.570 | 3.700 | 3.920 | 3.920 | 34,357 |
| 2024-11-08 | 4.700 | 4.700 | 4.520 | 4.530 | 4.530 | 2,563 |
| 2024-11-07 | 4.630 | 4.630 | 4.530 | 4.530 | 4.530 | 4,134 |
| 2024-11-06 | 4.740 | 4.740 | 4.560 | 4.560 | 4.560 | 2,106 |
| 2024-11-05 | 4.630 | 4.780 | 4.630 | 4.690 | 4.690 | 3,241 |
| 2024-11-04 | 4.790 | 4.850 | 4.640 | 4.670 | 4.670 | 13,431 |
| 2024-11-01 | 4.770 | 4.770 | 4.580 | 4.620 | 4.620 | 17,375 |
| 2024-10-31 | 4.570 | 5.120 | 4.570 | 4.600 | 4.600 | 62,250 |
| 2024-10-30 | 4.350 | 4.590 | 4.340 | 4.540 | 4.540 | 4,454 |
| 2024-10-29 | 4.440 | 4.460 | 4.380 | 4.460 | 4.460 | 3,098 |
| 2024-10-28 | 4.400 | 4.650 | 4.360 | 4.380 | 4.380 | 49,943 |
| 2024-10-25 | 4.440 | 4.720 | 4.420 | 4.550 | 4.550 | 73,664 |
| 2024-10-24 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2024-10-23 | 4.150 | 4.440 | 4.150 | 4.320 | 4.320 | 17,353 |
| 2024-10-22 | 4.130 | 4.220 | 4.130 | 4.130 | 4.130 | 2,680 |
| 2024-10-21 | 4.210 | 4.350 | 3.980 | 4.240 | 4.240 | 45,165 |
| 2024-10-18 | 4.350 | 4.380 | 4.340 | 4.340 | 4.340 | 662 |
| 2024-10-17 | 4.560 | 4.870 | 4.280 | 4.330 | 4.330 | 4,908 |
| 2024-10-16 | 4.200 | 4.600 | 4.200 | 4.570 | 4.570 | 24,657 |
| 2024-10-15 | 3.910 | 4.210 | 3.910 | 4.170 | 4.170 | 44,882 |
| 2024-10-14 | 4.000 | 4.100 | 3.930 | 4.040 | 4.040 | 24,598 |
| 2024-10-11 | 3.990 | 4.000 | 3.950 | 3.980 | 3.980 | 2,653 |
| 2024-10-10 | 3.830 | 3.990 | 3.830 | 3.940 | 3.940 | 6,500 |
| 2024-10-09 | 3.850 | 3.990 | 3.850 | 3.850 | 3.850 | 3,943 |
| 2024-10-08 | 4.020 | 4.100 | 3.770 | 3.880 | 3.880 | 36,938 |
| 2024-10-07 | 4.020 | 4.070 | 3.980 | 3.980 | 3.980 | 6,166 |
| 2024-10-04 | 3.730 | 4.180 | 3.560 | 4.180 | 4.180 | 24,992 |
| 2024-10-03 | 3.550 | 3.660 | 3.550 | 3.600 | 3.600 | 6,251 |
| 2024-10-02 | 3.630 | 3.660 | 3.600 | 3.660 | 3.660 | 8,233 |
| 2024-10-01 | 3.710 | 3.710 | 3.560 | 3.680 | 3.680 | 7,847 |
| 2024-09-30 | 3.710 | 3.750 | 3.550 | 3.550 | 3.550 | 21,902 |
| 2024-09-27 | 3.700 | 3.720 | 3.680 | 3.710 | 3.710 | 13,975 |
| 2024-09-26 | 3.700 | 3.750 | 3.650 | 3.650 | 3.650 | 2,485 |
| 2024-09-25 | 3.630 | 3.750 | 3.610 | 3.670 | 3.670 | 16,970 |
| 2024-09-24 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 2,064 |
| 2024-09-23 | 3.330 | 3.750 | 3.320 | 3.340 | 3.340 | 17,192 |
| 2024-09-20 | 3.440 | 3.440 | 3.300 | 3.390 | 3.390 | 13,483 |
| 2024-09-19 | 3.490 | 3.600 | 3.450 | 3.510 | 3.510 | 8,728 |
| 2024-09-18 | 3.590 | 3.590 | 3.360 | 3.360 | 3.360 | 13,864 |
| 2024-09-17 | 3.600 | 3.680 | 3.400 | 3.540 | 3.540 | 24,339 |
| 2024-09-16 | 3.650 | 3.650 | 3.430 | 3.520 | 3.520 | 17,654 |
| 2024-09-13 | 3.290 | 3.550 | 3.290 | 3.510 | 3.510 | 21,741 |
| 2024-09-12 | 3.050 | 3.200 | 3.050 | 3.140 | 3.140 | 57,856 |
| 2024-09-11 | 2.990 | 3.050 | 2.990 | 3.030 | 3.030 | 40,302 |
| 2024-09-10 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 38,555 |
| 2024-09-09 | 2.970 | 3.000 | 2.920 | 2.980 | 2.980 | 5,293 |
| 2024-09-06 | 2.900 | 2.900 | 2.800 | 2.890 | 2.890 | 12,414 |
| 2024-09-05 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 42,405 |
| 2024-09-04 | 2.880 | 2.910 | 2.880 | 2.910 | 2.910 | 5,547 |
| 2024-09-03 | 2.890 | 2.900 | 2.830 | 2.860 | 2.860 | 11,319 |
| 2024-09-02 | 2.900 | 2.950 | 2.810 | 2.810 | 2.810 | 25,241 |
| 2024-08-30 | 2.850 | 3.000 | 2.810 | 2.810 | 2.810 | 6,867 |
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.