Deutsche Konsum REIT-AG (ETR:DKG)
Germany · Delayed Price · Currency is EUR 1.800
-0.035 (-1.91%)
Mar 2, 2026, 2:48 PM CET
Deutsche Konsum REIT-AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.66% | 3 |
| Feb 26, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.28% | 2 |
| Feb 25, 2026 | 1.69 | 1.82 | 1.69 | 1.81 | 1.81 | -0.55% | 1,001 |
| Feb 24, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 2,072 |
| Feb 23, 2026 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | -3.76% | 6,883 |
| Feb 20, 2026 | 1.80 | 1.89 | 1.80 | 1.86 | 1.86 | 4.49% | 26,279 |
| Feb 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.26% | 2,151 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.81 | 1.84 | 1.84 | 1.66% | 14,887 |
| Feb 17, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 1.69% | 8,015 |
| Feb 16, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | 1.71% | 15,020 |
| Feb 13, 2026 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | 2.94% | 35,886 |
| Feb 12, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 1.19% | 44,120 |
| Feb 11, 2026 | 1.61 | 1.73 | 1.61 | 1.68 | 1.68 | -0.59% | 141,284 |
| Feb 10, 2026 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | 0.60% | 134,481 |
| Feb 9, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -2.61% | 21,563 |
| Feb 6, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | 0.29% | 1,863 |
| Feb 5, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 5,750 |
| Feb 4, 2026 | 1.81 | 1.81 | 1.70 | 1.72 | 1.72 | -4.71% | 92,482 |
| Feb 3, 2026 | 1.89 | 1.89 | 1.80 | 1.81 | 1.81 | 0.28% | 65,462 |
| Feb 2, 2026 | 1.82 | 1.90 | 1.79 | 1.80 | 1.80 | 0.84% | 28,984 |
| Jan 30, 2026 | 1.84 | 1.90 | 1.76 | 1.79 | 1.79 | -2.72% | 6,481 |
| Jan 29, 2026 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 2.23% | 1,676 |
| Jan 28, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 4.97% | 5,273 |
| Jan 27, 2026 | 1.71 | 1.78 | 1.68 | 1.71 | 1.71 | -0.87% | 3,613 |
| Jan 26, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 0.88% | 10,921 |
| Jan 23, 2026 | 1.70 | 1.75 | 1.60 | 1.71 | 1.71 | 2.70% | 16,063 |
| Jan 22, 2026 | 1.67 | 1.68 | 1.60 | 1.67 | 1.67 | -2.06% | 16,273 |
| Jan 21, 2026 | 1.66 | 1.76 | 1.66 | 1.70 | 1.70 | -1.73% | 2,269 |
| Jan 20, 2026 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | -3.89% | 19,449 |
| Jan 19, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 350 |
| Jan 16, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 3.10% | 741 |
| Jan 15, 2026 | 1.95 | 1.95 | 1.77 | 1.78 | 1.78 | -2.20% | 1,878 |
| Jan 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.97% | - |
| Jan 13, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.39% | 66 |
| Jan 12, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | -0.55% | 663 |
| Jan 9, 2026 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | -1.09% | 1,353 |
| Jan 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.34% | - |
| Jan 7, 2026 | 1.90 | 1.95 | 1.86 | 1.86 | 1.86 | 1.92% | 5,025 |
| Jan 6, 2026 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | 0.83% | 5,974 |
| Jan 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 101 |
| Jan 2, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -2.47% | 1,622 |
| Dec 30, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 3.40% | 3,000 |
| Dec 29, 2025 | 1.77 | 1.79 | 1.74 | 1.77 | 1.77 | -1.94% | 23,352 |
| Dec 23, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -2.17% | 13,426 |
| Dec 22, 2025 | 1.90 | 1.91 | 1.83 | 1.84 | 1.84 | -3.66% | 5,353 |
| Dec 19, 2025 | 1.86 | 1.91 | 1.83 | 1.91 | 1.91 | 1.60% | 19,562 |
| Dec 18, 2025 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | 1.90% | 8,508 |
| Dec 17, 2025 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | 1.93% | 3,003 |
| Dec 16, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | 1.97% | 22,073 |
| Dec 15, 2025 | 1.85 | 1.85 | 1.73 | 1.78 | 1.78 | -4.57% | 5,015 |