Deutsche Konsum Real Estate AG (ETR:DKG)
Germany · Delayed Price · Currency is EUR 1.605
-0.020 (-1.23%)
May 28, 2026, 5:35 PM CET
ETR:DKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | - | -2.77% | 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 |
| May 18, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 3,510 |
| May 15, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | 1.28% | 38 |
| May 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.62% | - |
| May 13, 2026 | 1.55 | 1.80 | 1.52 | 1.54 | 1.54 | -0.65% | 33,479 |
| May 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.59% | 778 |
| May 11, 2026 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | 0.32% | 34 |
| May 8, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -1.26% | 16 |
| May 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 618 |
| May 6, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | -0.31% | 11,174 |
| May 5, 2026 | 1.46 | 1.61 | 1.45 | 1.60 | 1.60 | 11.54% | 40,428 |
| May 4, 2026 | 1.66 | 1.66 | 1.43 | 1.43 | 1.43 | -4.67% | 50,729 |
| Apr 30, 2026 | 1.58 | 1.60 | 1.50 | 1.50 | 1.50 | -5.06% | 42,878 |
| Apr 29, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 15,247 |
| Apr 28, 2026 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | -3.05% | 26,447 |
| Apr 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.18% | 2 |
| Apr 24, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | -3.02% | 10,764 |
| Apr 23, 2026 | 1.73 | 1.73 | 1.62 | 1.66 | 1.66 | 1.22% | 19,672 |
| Apr 22, 2026 | 1.70 | 1.75 | 1.64 | 1.64 | 1.64 | -3.25% | 9,931 |
| Apr 21, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | -1.17% | 1 |
| Apr 20, 2026 | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | - | 3,004 |
| Apr 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Apr 16, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 4,623 |
| Apr 15, 2026 | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | 1.20% | 12 |
| Apr 14, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.30% | 7 |
| Apr 13, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | -0.89% | 6,877 |
| Apr 10, 2026 | 1.67 | 1.75 | 1.66 | 1.69 | 1.69 | 0.60% | 1,279 |
| Apr 9, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 2.44% | 664 |
| Apr 8, 2026 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -4.09% | 4,019 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.63 | 1.71 | 1.71 | 1.18% | 2,085 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | 1.50% | 1 |
| Apr 1, 2026 | 1.75 | 1.75 | 1.62 | 1.67 | 1.67 | -2.35% | 106 |
| Mar 31, 2026 | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | 1.19% | 201 |
| Mar 30, 2026 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -1.75% | 14,606 |
| Mar 27, 2026 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | 4.89% | 3,674 |
| Mar 26, 2026 | 1.62 | 1.64 | 1.54 | 1.64 | 1.64 | - | 28,893 |
| Mar 25, 2026 | 1.73 | 1.75 | 1.62 | 1.64 | 1.64 | -5.76% | 35,349 |
| Mar 24, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | -1.42% | 85 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | - | 455 |
| Mar 20, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.28% | 25 |
| Mar 19, 2026 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | - | 978 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.13% | 2 |
| Mar 17, 2026 | 1.83 | 1.85 | 1.72 | 1.78 | 1.78 | 1.43% | 211 |