Deutsche Konsum Real Estate AG (ETR:DKG)
Germany · Delayed Price · Currency is EUR 1.290
-0.045 (-3.37%)
Jul 28, 2026, 10:33 AM CET
ETR:DKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | - | -3.70% | 493 |
| Jul 24, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | - | 107 |
| Jul 23, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 5,101 |
| Jul 22, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 3,936 |
| Jul 21, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.89% | 14,220 |
| Jul 20, 2026 | 1.43 | 1.43 | 1.32 | 1.33 | 1.33 | -2.21% | 2,455 |
| Jul 17, 2026 | 1.26 | 1.36 | 1.26 | 1.36 | 1.36 | 9.72% | 5,020 |
| Jul 16, 2026 | 1.22 | 1.29 | 1.22 | 1.24 | 1.24 | 1.23% | 2,541 |
| Jul 15, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 47,611 |
| Jul 14, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.70% | 35,390 |
| Jul 13, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -4.33% | 17,497 |
| Jul 10, 2026 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 0.40% | 24,147 |
| Jul 9, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | -1.94% | 800 |
| Jul 8, 2026 | 1.19 | 1.29 | 1.11 | 1.29 | 1.29 | 0.78% | 6,411 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 5,086 |
| Jul 6, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 0.39% | 5,001 |
| Jul 3, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.18% | 930 |
| Jul 2, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 2.01% | 1,196 |
| Jul 1, 2026 | 1.43 | 1.43 | 1.24 | 1.25 | 1.25 | -1.19% | 5,999 |
| Jun 30, 2026 | 1.36 | 1.36 | 1.21 | 1.26 | 1.26 | -10.00% | 27,163 |
| Jun 29, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 0.72% | 885 |
| Jun 26, 2026 | 1.43 | 1.43 | 1.35 | 1.39 | 1.39 | -3.14% | 23,757 |
| Jun 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.14% | - |
| Jun 24, 2026 | 1.44 | 1.45 | 1.37 | 1.41 | 1.41 | 3.31% | 4,285 |
| Jun 23, 2026 | 1.55 | 1.55 | 1.36 | 1.36 | 1.36 | -11.40% | 5,186 |
| Jun 22, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | - | 1 |
| Jun 19, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -3.15% | 1,300 |
| Jun 18, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 2.26% | 300 |
| Jun 17, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.32% | 1,885 |
| Jun 16, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | -2.22% | 5,204 |
| Jun 15, 2026 | 1.63 | 1.63 | 1.51 | 1.58 | 1.58 | -0.94% | 8,246 |
| Jun 12, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.92% | 1,450 |
| Jun 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.49% | 1 |
| Jun 10, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.58% | 7,130 |
| Jun 9, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 0.96% | 102 |
| Jun 8, 2026 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -2.19% | 1,503 |
| Jun 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Jun 4, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.32% | 7,800 |
| Jun 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | 1,425 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.93% | 57 |
| Jun 1, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | - | 114 |
| May 29, 2026 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 13,519 |
| May 28, 2026 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -1.23% | 3 |
| May 27, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 1.25% | 550 |
| May 26, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.31% | 3 |
| May 25, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 7 |
| May 22, 2026 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 1.56% | 5,186 |
| May 21, 2026 | 1.63 | 1.67 | 1.61 | 1.61 | 1.61 | -0.93% | 12,473 |
| May 20, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | -0.31% | 9,399 |
| May 19, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 1.88% | 21,312 |