Deutsche Konsum REIT-AG (DKG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 2.9400 | 2.9400 | 2.6900 | 2.6900 | 2.6900 | 21,357 |
| 19 Jun 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 257 |
| 18 Jun 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 17 Jun 2024 | 2.7700 | 2.9000 | 2.7700 | 2.8500 | 2.8500 | 5,266 |
| 14 Jun 2024 | 2.8800 | 2.9200 | 2.7800 | 2.8600 | 2.8600 | 6,961 |
| 13 Jun 2024 | 2.9400 | 3.0000 | 2.9200 | 2.9600 | 2.9600 | 25,445 |
| 12 Jun 2024 | 2.8700 | 2.9100 | 2.8700 | 2.9100 | 2.9100 | 300 |
| 11 Jun 2024 | 2.8600 | 2.8800 | 2.8100 | 2.8800 | 2.8800 | 3,386 |
| 10 Jun 2024 | 2.9400 | 2.9700 | 2.8500 | 2.9700 | 2.9700 | 7,742 |
| 07 Jun 2024 | 3.0000 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 6,268 |
| 06 Jun 2024 | 3.0000 | 3.0100 | 2.9800 | 2.9800 | 2.9800 | 24,969 |
| 05 Jun 2024 | 2.9700 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 10,253 |
| 04 Jun 2024 | 2.9800 | 2.9900 | 2.9100 | 2.9800 | 2.9800 | 6,841 |
| 03 Jun 2024 | 3.0000 | 3.0000 | 2.8300 | 2.9800 | 2.9800 | 6,181 |
| 31 May 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 43,447 |
| 30 May 2024 | 2.9900 | 3.1000 | 2.9600 | 3.1000 | 3.1000 | 1,970 |
| 29 May 2024 | 2.9900 | 3.0000 | 2.9700 | 2.9800 | 2.9800 | 11,545 |
| 28 May 2024 | 3.0000 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 2,431 |
| 27 May 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 4,300 |
| 24 May 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 14,835 |
| 23 May 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9900 | 2.9900 | 18,303 |
| 22 May 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9900 | 2.9900 | 21,434 |
| 21 May 2024 | 3.0000 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 35,967 |
| 20 May 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9800 | 2.9800 | 8,436 |
| 17 May 2024 | 3.0500 | 3.0500 | 2.9100 | 3.0400 | 3.0400 | 8,670 |
| 16 May 2024 | 2.9800 | 3.1800 | 2.9800 | 3.0500 | 3.0500 | 113,053 |
| 15 May 2024 | 2.7500 | 3.0000 | 2.7500 | 2.9900 | 2.9900 | 64,276 |
| 14 May 2024 | 2.6400 | 2.7700 | 2.6100 | 2.7600 | 2.7600 | 16,816 |
| 13 May 2024 | 2.6500 | 2.8000 | 2.6300 | 2.7000 | 2.7000 | 17,873 |
| 10 May 2024 | 2.5700 | 2.7000 | 2.5700 | 2.6800 | 2.6800 | 5,566 |
| 09 May 2024 | 2.7900 | 2.7900 | 2.6300 | 2.6800 | 2.6800 | 4,315 |
| 08 May 2024 | 2.5900 | 2.8000 | 2.5400 | 2.6600 | 2.6600 | 18,378 |
| 07 May 2024 | 2.7000 | 2.7000 | 2.5400 | 2.5900 | 2.5900 | 9,068 |
| 06 May 2024 | 2.5000 | 2.7000 | 2.4200 | 2.5700 | 2.5700 | 35,535 |
| 03 May 2024 | 2.7800 | 2.7800 | 2.6300 | 2.6700 | 2.6700 | 3,349 |
| 02 May 2024 | 2.7000 | 2.7800 | 2.6000 | 2.6400 | 2.6400 | 6,173 |
| 30 Apr 2024 | 2.6900 | 2.6900 | 2.5700 | 2.6300 | 2.6300 | 3,224 |
| 29 Apr 2024 | 2.8300 | 2.8300 | 2.6300 | 2.7900 | 2.7900 | 9,964 |
| 26 Apr 2024 | 2.7500 | 2.8400 | 2.5700 | 2.7500 | 2.7500 | 46,597 |
| 25 Apr 2024 | 2.6300 | 2.8400 | 2.6300 | 2.7300 | 2.7300 | 15,163 |
| 24 Apr 2024 | 2.8600 | 2.8600 | 2.6500 | 2.6800 | 2.6800 | 19,867 |
| 23 Apr 2024 | 2.8600 | 2.9400 | 2.8600 | 2.9300 | 2.9300 | 3,597 |
| 22 Apr 2024 | 2.8600 | 2.9300 | 2.8600 | 2.8600 | 2.8600 | 3,303 |
| 19 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 18 Apr 2024 | 3.0000 | 3.0000 | 2.8600 | 2.8600 | 2.8600 | 26,837 |
| 17 Apr 2024 | 2.9900 | 3.0800 | 2.9600 | 3.0000 | 3.0000 | 25,430 |
| 16 Apr 2024 | 3.0700 | 3.0700 | 2.9900 | 2.9900 | 2.9900 | 5,933 |
| 15 Apr 2024 | 2.8800 | 2.9900 | 2.8800 | 2.9200 | 2.9200 | 15,327 |
| 12 Apr 2024 | 2.9500 | 3.0700 | 2.8600 | 3.0200 | 3.0200 | 22,621 |
| 11 Apr 2024 | 2.9000 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 13,297 |
| 10 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 928 |
| 09 Apr 2024 | 2.9500 | 3.0400 | 2.9100 | 2.9800 | 2.9800 | 14,102 |
| 08 Apr 2024 | 3.0100 | 3.1200 | 2.8900 | 2.9500 | 2.9500 | 117,721 |
| 05 Apr 2024 | 2.9700 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 23,883 |
| 04 Apr 2024 | 3.0600 | 3.0600 | 2.9000 | 2.9900 | 2.9900 | 31,298 |
| 03 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3 |
| 02 Apr 2024 | 2.9900 | 3.0700 | 2.9900 | 3.0500 | 3.0500 | 12,953 |
| 28 Mar 2024 | 3.0000 | 3.1900 | 2.9600 | 3.0000 | 3.0000 | 95,177 |
| 27 Mar 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 17,608 |
| 26 Mar 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 17,536 |
| 25 Mar 2024 | 2.8700 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 7,922 |
| 22 Mar 2024 | 2.8600 | 2.9100 | 2.8500 | 2.8500 | 2.8500 | 2,728 |
| 21 Mar 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7700 | 2.7700 | 8,295 |
| 20 Mar 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 11,922 |
| 19 Mar 2024 | 2.7300 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 11,437 |
| 18 Mar 2024 | 2.5600 | 2.6600 | 2.4800 | 2.6500 | 2.6500 | 3,558 |
| 15 Mar 2024 | 2.8600 | 2.8600 | 2.5500 | 2.6700 | 2.6700 | 15,152 |
| 14 Mar 2024 | 2.6000 | 2.7300 | 2.5500 | 2.7300 | 2.7300 | 76,182 |
| 13 Mar 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6700 | 2.6700 | 13,910 |
| 12 Mar 2024 | 2.5200 | 2.7300 | 2.5200 | 2.7300 | 2.7300 | 22,445 |
| 11 Mar 2024 | 2.6600 | 2.8300 | 2.4100 | 2.5300 | 2.5300 | 45,181 |
| 08 Mar 2024 | 2.7100 | 2.8500 | 2.7000 | 2.8300 | 2.8300 | 21,673 |
| 07 Mar 2024 | 2.7200 | 2.8500 | 2.7100 | 2.8400 | 2.8400 | 7,731 |
| 06 Mar 2024 | 2.8500 | 2.8500 | 2.6200 | 2.7700 | 2.7700 | 14,998 |
| 05 Mar 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 2,242 |
| 04 Mar 2024 | 2.8000 | 2.8300 | 2.8000 | 2.8100 | 2.8100 | 3,607 |
| 01 Mar 2024 | 2.8500 | 2.8600 | 2.7400 | 2.7400 | 2.7400 | 7,202 |
| 29 Feb 2024 | 2.7500 | 2.8700 | 2.7500 | 2.8200 | 2.8200 | 2,682 |
| 28 Feb 2024 | 2.8000 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 17,928 |
| 27 Feb 2024 | 2.8300 | 2.9200 | 2.8300 | 2.8500 | 2.8500 | 1,100 |
| 26 Feb 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 466 |
| 23 Feb 2024 | 2.7600 | 2.9000 | 2.7600 | 2.8800 | 2.8800 | 2,881 |
| 22 Feb 2024 | 2.8900 | 2.8900 | 2.8000 | 2.8700 | 2.8700 | 8,066 |
| 21 Feb 2024 | 2.9800 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 2,501 |
| 20 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 19 Feb 2024 | 2.9500 | 2.9800 | 2.9000 | 2.9700 | 2.9700 | 4,004 |
| 16 Feb 2024 | 3.0300 | 3.0300 | 2.9200 | 2.9800 | 2.9800 | 3,996 |
| 15 Feb 2024 | 3.2000 | 3.2000 | 2.8700 | 2.9800 | 2.9800 | 21,217 |
| 14 Feb 2024 | 3.3000 | 3.3000 | 2.9900 | 3.0500 | 3.0500 | 28,692 |
| 13 Feb 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2900 | 3.2900 | 1,078 |
| 12 Feb 2024 | 3.3000 | 3.3500 | 3.3000 | 3.3300 | 3.3300 | 1,850 |
| 09 Feb 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 4,028 |
| 08 Feb 2024 | 3.3300 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 2,217 |
| 07 Feb 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 2,928 |
| 06 Feb 2024 | 3.1600 | 3.3900 | 3.1600 | 3.2400 | 3.2400 | 11,999 |
| 05 Feb 2024 | 3.3600 | 3.3600 | 3.1600 | 3.1600 | 3.1600 | 10,804 |
| 02 Feb 2024 | 3.4300 | 3.5100 | 3.3800 | 3.4100 | 3.4100 | 2,345 |
| 01 Feb 2024 | 3.3400 | 3.4800 | 3.3000 | 3.4800 | 3.4800 | 10,468 |
| 31 Jan 2024 | 3.3100 | 3.4100 | 3.2600 | 3.2700 | 3.2700 | 4,278 |
| 30 Jan 2024 | 3.3300 | 3.4000 | 3.2900 | 3.3800 | 3.3800 | 1,667 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.