Deutsche Konsum Real Estate AG (ETR:DKG)
Germany · Delayed Price · Currency is EUR 1.500
+0.085 (6.01%)
Sep 29, 2026, 5:35 PM CET
ETR:DKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.46 | 1.55 | 1.46 | 1.55 | - | 9.54% | 8,613 |
| Sep 28, 2026 | 1.34 | 1.47 | 1.34 | 1.42 | 1.42 | 1.07% | 2,193 |
| Sep 25, 2026 | 1.40 | 1.51 | 1.39 | 1.40 | 1.40 | 1.82% | 66,313 |
| Sep 24, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | -1.79% | 855 |
| Sep 23, 2026 | 1.37 | 1.46 | 1.34 | 1.40 | 1.40 | 2.19% | 27,992 |
| Sep 22, 2026 | 1.33 | 1.40 | 1.27 | 1.37 | 1.37 | - | 15,392 |
| Sep 21, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.62% | 7,946 |
| Sep 18, 2026 | 1.29 | 1.34 | 1.26 | 1.34 | 1.34 | 3.49% | 7,858 |
| Sep 17, 2026 | 1.20 | 1.29 | 1.18 | 1.29 | 1.29 | 7.95% | 2,371 |
| Sep 16, 2026 | 1.28 | 1.28 | 1.17 | 1.20 | 1.20 | -8.08% | 33,632 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 5,942 |
| Sep 14, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | 3,165 |
| Sep 11, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 4 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.85% | 5 |
| Sep 9, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 207 |
| Sep 8, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -3.93% | - |
| Sep 7, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 946 |
| Sep 4, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 2,890 |
| Sep 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | - |
| Sep 2, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 1 |
| Sep 1, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 1.81% | 6,990 |
| Aug 31, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | -0.72% | 101 |
| Aug 28, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.58% | 5,142 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -4.58% | 200 |
| Aug 25, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 4.03% | 50,017 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | 0.37% | 774 |
| Aug 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 20, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -1.81% | 1,800 |
| Aug 19, 2026 | 1.38 | 1.39 | 1.30 | 1.39 | 1.39 | - | 24,044 |
| Aug 18, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.36% | 63 |
| Aug 17, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 1.83% | 19 |
| Aug 14, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | -0.36% | 500 |
| Aug 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Aug 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 2 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 1.83% | 12,904 |
| Aug 10, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 6.64% | 22,251 |
| Aug 7, 2026 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -0.78% | 272 |
| Aug 6, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -1.90% | 5,110 |
| Aug 5, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 1.54% | 10,001 |
| Aug 4, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.63% | 2,800 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | 3.50% | 157 |
| Jul 31, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -4.10% | 4,000 |
| Jul 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.83% | 2 |
| Jul 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.20% | 18 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.87% | 9,119 |
| Jul 27, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -1.11% | 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 |