Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Deutsche Konsum REIT-AG (DKG.DE)

Compare
3.3500
-0.0500
(-1.47%)
At close: March 13 at 5:36:17 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20253.30003.39003.29003.35003.350016,844
Mar 12, 20253.29003.49003.29003.40003.400013,110
Mar 11, 20253.14003.21003.14003.21003.21001,462
Mar 10, 20253.05003.13003.05003.09003.09006,463
Mar 7, 20253.04003.14003.04003.10003.100024,620
Mar 6, 20252.96003.05002.95003.03003.030031,880
Mar 5, 20252.99002.99002.96002.97002.970041,313
Mar 4, 20253.00003.02002.99002.99002.99004,389
Mar 3, 20253.05003.05003.00003.05003.05005,755
Feb 28, 20253.00003.05003.00003.03003.03005,503
Feb 27, 20253.01003.10002.98002.98002.98007,760
Feb 26, 20252.99003.03002.98003.02003.020011,770
Feb 25, 20253.05003.05003.00003.01003.010018,633
Feb 24, 20253.15003.15003.10003.10003.1000675
Feb 21, 20253.11003.15003.11003.14003.1400-
Feb 20, 20253.25003.25003.11003.11003.11004,957
Feb 19, 20253.25003.29003.25003.26003.260010,200
Feb 18, 20253.27003.27003.27003.27003.2700-
Feb 17, 20253.50003.50003.27003.27003.270013,570
Feb 14, 20253.46003.51003.37003.45003.450025,469
Feb 13, 20253.62003.66003.49003.66003.660021,322
Feb 12, 20253.53003.71003.52003.71003.710013,397
Feb 11, 20253.58003.64003.56003.56003.56005,682
Feb 10, 20253.66003.66003.66003.66003.6600-
Feb 7, 20253.71003.71003.60003.66003.66006,331
Feb 6, 20253.71003.79003.61003.68003.68006,343
Feb 5, 20253.75003.80003.71003.73003.73006,979
Feb 4, 20253.80003.81003.72003.72003.72009,633
Feb 3, 20253.71003.77003.70003.70003.70003,882
Jan 31, 20253.74003.74003.70003.74003.74006,900
Jan 30, 20253.80003.80003.72003.74003.7400355
Jan 29, 20253.71003.80003.71003.74003.740019,562
Jan 28, 20253.71003.79003.71003.72003.72006,902
Jan 27, 20253.71003.74003.68003.70003.700015,483
Jan 24, 20253.69003.69003.69003.69003.6900-
Jan 23, 20253.70003.74003.69003.69003.690031,774
Jan 22, 20253.70003.70003.67003.70003.700021,194
Jan 21, 20253.62003.62003.62003.62003.6200-
Jan 20, 20253.62003.62003.62003.62003.6200-
Jan 17, 20253.62003.62003.62003.62003.6200-
Jan 16, 20253.66003.66003.61003.62003.620010,613
Jan 15, 20253.60003.69003.60003.61003.610013,467
Jan 14, 20253.57003.62003.50003.59003.590038,385
Jan 13, 20253.55003.64003.55003.62003.620010,462
Jan 10, 20253.66003.66003.48003.60003.600012,315
Jan 9, 20253.51003.60003.51003.60003.60008,421
Jan 8, 20253.59003.59003.59003.59003.5900-
Jan 7, 20253.68003.68003.59003.59003.5900721
Jan 6, 20253.51003.79003.50003.63003.630045,565
Jan 3, 20253.54003.57003.40003.57003.570086,359
Jan 2, 20253.43003.65003.29003.55003.550018,966
Dec 30, 20243.64003.64003.64003.64003.6400-
Dec 27, 20243.63003.68003.62003.64003.64008,084
Dec 23, 20243.68003.68003.63003.63003.6300980
Dec 20, 20243.56003.69003.56003.63003.630019,295
Dec 19, 20243.86003.86003.58003.62003.620020,323
Dec 18, 20243.90003.91003.71003.72003.720010,256
Dec 17, 20243.96003.96003.87003.87003.87001,552
Dec 16, 20244.03004.04003.91003.99003.99003,224
Dec 13, 20244.04004.14004.00004.06004.060031,836
Dec 12, 20243.88004.00003.88003.95003.950066,788
Dec 11, 20243.99004.00003.98004.00004.000017,856
Dec 10, 20243.98003.98003.98003.98003.9800-
Dec 9, 20243.83004.09003.83003.98003.980029,771
Dec 6, 20244.09004.41003.90003.95003.950029,044
Dec 5, 20243.82004.10003.81003.93003.930010,413
Dec 4, 20243.47003.78003.47003.78003.780017,856
Dec 3, 20243.78003.78003.31003.42003.420041,320
Dec 2, 20244.19004.19003.76003.76003.760018,372
Nov 29, 20244.11004.11003.96004.01004.01003,008
Nov 28, 20244.03004.03004.03004.03004.0300-
Nov 27, 20244.09004.09004.02004.03004.0300418
Nov 26, 20243.91004.19003.91004.07004.070011,013
Nov 25, 20243.85003.85003.85003.85003.8500-
Nov 22, 20243.84003.99003.71003.85003.85003,971
Nov 21, 20243.95003.95003.93003.93003.930073
Nov 20, 20243.91004.07003.51004.01004.010035,253
Nov 19, 20243.81004.06003.71004.06004.060013,557
Nov 18, 20244.15004.15004.15004.15004.1500-
Nov 15, 20244.15004.15004.15004.15004.1500-
Nov 14, 20244.00004.17004.00004.15004.150013,374
Nov 13, 20244.04004.12004.04004.12004.12001,392
Nov 12, 20244.01004.16003.93004.16004.160012,993
Nov 11, 20244.50004.57003.70003.92003.920034,357
Nov 8, 20244.70004.70004.52004.53004.53002,563
Nov 7, 20244.63004.63004.53004.53004.53004,134
Nov 6, 20244.74004.74004.56004.56004.56002,106
Nov 5, 20244.63004.78004.63004.69004.69003,241
Nov 4, 20244.79004.85004.64004.67004.670013,431
Nov 1, 20244.77004.77004.58004.62004.620017,375
Oct 31, 20244.57005.12004.57004.60004.600062,250
Oct 30, 20244.35004.59004.34004.54004.54004,454
Oct 29, 20244.44004.46004.38004.46004.46003,098
Oct 28, 20244.40004.65004.36004.38004.380049,943
Oct 25, 20244.44004.72004.42004.55004.550073,664
Oct 24, 20244.31004.31004.31004.31004.3100-
Oct 23, 20244.15004.44004.15004.32004.320017,353
Oct 22, 20244.13004.22004.13004.13004.13002,680
Oct 21, 20244.21004.35003.98004.24004.240045,165
Oct 18, 20244.35004.38004.34004.34004.3400662
Oct 17, 20244.56004.87004.28004.33004.33004,908
Oct 16, 20244.20004.60004.20004.57004.570024,657
Oct 15, 20243.91004.21003.91004.17004.170044,882
Oct 14, 20244.00004.10003.93004.04004.040024,598
Oct 11, 20243.99004.00003.95003.98003.98002,653
Oct 10, 20243.83003.99003.83003.94003.94006,500
Oct 9, 20243.85003.99003.85003.85003.85003,943
Oct 8, 20243.98003.98003.98003.98003.9800-
Oct 7, 20244.02004.07003.98003.98003.98006,166
Oct 4, 20243.73004.18003.56004.18004.180024,992
Oct 3, 20243.55003.66003.55003.60003.60006,251
Oct 2, 20243.63003.66003.60003.66003.66008,233
Oct 1, 20243.71003.71003.56003.68003.68007,847
Sep 30, 20243.71003.75003.55003.55003.550021,902
Sep 27, 20243.70003.72003.68003.71003.710013,975
Sep 26, 20243.70003.75003.65003.65003.65002,485
Sep 25, 20243.63003.75003.61003.67003.670016,970
Sep 24, 20243.48003.54003.48003.54003.54002,064
Sep 23, 20243.33003.75003.32003.34003.340017,192
Sep 20, 20243.44003.44003.30003.39003.390013,483
Sep 19, 20243.49003.60003.45003.51003.51008,728
Sep 18, 20243.59003.59003.36003.36003.360013,864
Sep 17, 20243.60003.68003.40003.54003.540024,339
Sep 16, 20243.65003.65003.43003.52003.520017,654
Sep 13, 20243.14003.14003.14003.14003.1400-
Sep 12, 20243.05003.20003.05003.14003.140057,856
Sep 11, 20242.99003.05002.99003.03003.030040,302
Sep 10, 20243.00003.00002.96002.98002.980038,555
Sep 9, 20242.97003.00002.92002.98002.98005,293
Sep 6, 20242.90002.90002.80002.89002.890012,414
Sep 5, 20242.90002.90002.88002.88002.880042,405
Sep 4, 20242.88002.91002.88002.91002.91005,547
Sep 3, 20242.89002.90002.83002.86002.860011,319
Sep 2, 20242.90002.95002.81002.81002.810025,241
Aug 30, 20242.85003.00002.81002.81002.81006,867
Aug 29, 20242.87002.90002.87002.90002.900018,018
Aug 28, 20242.72002.95002.72002.95002.950025,163
Aug 27, 20242.91002.91002.67002.67002.670013,065
Aug 26, 20242.60002.69002.60002.69002.6900400
Aug 23, 20242.69002.80002.64002.66002.660041,660
Aug 22, 20242.66002.66002.66002.66002.6600-
Aug 21, 20242.70002.70002.70002.70002.70001,953
Aug 20, 20242.71002.72002.70002.72002.72006,179
Aug 19, 20242.77002.95002.66002.66002.66002,747
Aug 16, 20242.88002.88002.84002.84002.84002,803
Aug 15, 20242.99002.99002.85002.88002.880028,616
Aug 14, 20242.78002.90002.78002.88002.880010,338
Aug 13, 20242.56002.79002.56002.73002.73003,756
Aug 12, 20242.56002.56002.56002.56002.5600-
Aug 9, 20242.40002.60002.40002.56002.560024
Aug 8, 20242.57002.57002.57002.57002.5700-
Aug 7, 20242.57002.57002.57002.57002.5700-
Aug 6, 20242.50002.56002.50002.56002.56002,500
Aug 5, 20242.60002.64002.51002.64002.64007,414
Aug 2, 20242.64002.64002.60002.60002.6000250
Aug 1, 20243.00003.00002.68002.69002.69007,878
Jul 31, 20242.60002.78002.60002.78002.780010,524
Jul 30, 20242.67002.78002.67002.78002.78001,382
Jul 29, 20242.64002.68002.62002.62002.62003,007
Jul 26, 20242.60002.64002.58002.58002.58003,674
Jul 25, 20242.56002.56002.56002.56002.5600-
Jul 24, 20242.62002.62002.50002.58002.58001,002
Jul 23, 20242.58002.69002.51002.69002.69002,562
Jul 22, 20242.55002.55002.45002.55002.55002,822
Jul 19, 20242.59002.59002.40002.56002.56003,884
Jul 18, 20242.67002.67002.52002.60002.60002,300
Jul 17, 20242.63002.63002.54002.61002.61006,082
Jul 16, 20242.60002.60002.43002.60002.600030,865
Jul 15, 20242.76002.76002.57002.66002.6600963
Jul 12, 20242.75002.75002.57002.66002.66001,589
Jul 11, 20242.78002.78002.66002.66002.6600300
Jul 10, 20242.60002.64002.46002.62002.620013,888
Jul 9, 20242.78002.83002.68002.75002.750011,085
Jul 8, 20242.63002.75002.60002.70002.70006,924
Jul 5, 20242.70002.71002.64002.64002.6400596
Jul 4, 20242.88002.88002.60002.77002.77009,256
Jul 3, 20242.83002.84002.80002.80002.8000845
Jul 2, 20242.83002.83002.71002.72002.72008,507
Jul 1, 20242.84002.84002.70002.78002.78003,895
Jun 28, 20242.81002.81002.73002.73002.73004,154
Jun 27, 20242.72002.72002.72002.72002.7200-
Jun 26, 20242.91002.91002.72002.72002.72006,096
Jun 25, 20242.71002.89002.70002.79002.790025,000
Jun 24, 20243.00003.00002.80002.81002.8100132
Jun 21, 20242.75002.99002.59002.84002.840011,539
Jun 20, 20242.94002.94002.69002.69002.690021,357
Jun 19, 20242.85002.85002.85002.85002.8500257
Jun 18, 20242.85002.85002.85002.85002.8500-
Jun 17, 20242.77002.90002.77002.85002.85005,266
Jun 14, 20242.88002.92002.78002.86002.86006,961
Jun 13, 20242.94003.00002.92002.96002.960025,445
Jun 12, 20242.87002.91002.87002.91002.9100300
Jun 11, 20242.86002.88002.81002.88002.88003,386
Jun 10, 20242.94002.97002.85002.97002.97007,742
Jun 7, 20243.00003.00002.97003.00003.00006,268
Jun 6, 20243.00003.01002.98002.98002.980024,969
Jun 5, 20242.97003.00002.97002.97002.970010,253
Jun 4, 20242.98002.99002.91002.98002.98006,841
Jun 3, 20243.00003.00002.83002.98002.98006,181
May 31, 20243.01003.01002.95002.97002.970043,447
May 30, 20242.99003.10002.96003.10003.10001,970
May 29, 20242.99003.00002.97002.98002.980011,545
May 28, 20243.00003.00002.96003.00003.00002,431
May 27, 20243.00003.00002.98002.98002.98004,300
May 24, 20243.00003.00002.98002.98002.980014,835
May 23, 20242.99003.00002.96002.99002.990018,303
May 22, 20243.00003.00002.98002.99002.990021,434
May 21, 20243.00003.05002.95003.00003.000035,967
May 20, 20243.00003.00002.97002.98002.98008,436
May 17, 20243.05003.05002.91003.04003.04008,670
May 16, 20242.98003.18002.98003.05003.0500113,053
May 15, 20242.75003.00002.75002.99002.990064,276
May 14, 20242.64002.77002.61002.76002.760016,816
May 13, 20242.65002.80002.63002.70002.700017,873
May 10, 20242.57002.70002.57002.68002.68005,566
May 9, 20242.79002.79002.63002.68002.68004,315
May 8, 20242.59002.80002.54002.66002.660018,378
May 7, 20242.70002.70002.54002.59002.59009,068
May 6, 20242.50002.70002.42002.57002.570035,535
May 3, 20242.78002.78002.63002.67002.67003,349
May 2, 20242.70002.78002.60002.64002.64006,173
Apr 30, 20242.69002.69002.57002.63002.63003,224
Apr 29, 20242.83002.83002.63002.79002.79009,964
Apr 26, 20242.75002.84002.57002.75002.750046,597
Apr 25, 20242.63002.84002.63002.73002.730015,163
Apr 24, 20242.86002.86002.65002.68002.680019,867
Apr 23, 20242.86002.94002.86002.93002.93003,597
Apr 22, 20242.86002.93002.86002.86002.86003,303
Apr 19, 20242.95002.95002.95002.95002.9500-
Apr 18, 20243.00003.00002.86002.86002.860026,837
Apr 17, 20242.99003.08002.96003.00003.000025,430
Apr 16, 20243.07003.07002.99002.99002.99005,933
Apr 15, 20242.88002.99002.88002.92002.920015,327
Apr 12, 20242.95003.07002.86003.02003.020022,621
Apr 11, 20242.90002.90002.89002.90002.900013,297
Apr 10, 20242.97002.97002.97002.97002.9700928
Apr 9, 20242.95003.04002.91002.98002.980014,102
Apr 8, 20243.01003.12002.89002.95002.9500117,721
Apr 5, 20242.97003.09002.92003.00003.000023,883
Apr 4, 20243.06003.06002.90002.99002.990031,298
Apr 3, 20243.07003.07003.07003.07003.07003
Apr 2, 20242.99003.07002.99003.05003.050012,953
Mar 28, 20243.00003.19002.96003.00003.000095,177
Mar 27, 20242.90003.00002.90002.94002.940017,608
Mar 26, 20242.92002.94002.92002.92002.920017,536
Mar 25, 20242.87002.88002.80002.88002.88007,922
Mar 22, 20242.86002.91002.85002.85002.85002,728
Mar 21, 20242.75002.78002.70002.77002.77008,295
Mar 20, 20242.75002.75002.70002.74002.740011,922
Mar 19, 20242.73002.77002.72002.72002.720011,437
Mar 18, 20242.56002.66002.48002.65002.65003,558
Mar 15, 20242.86002.86002.55002.67002.670015,152
Mar 14, 20242.60002.73002.55002.73002.730076,182
Mar 13, 20242.65002.67002.60002.67002.670013,910