Deutsche Konsum REIT-AG (FRA:DKG)
Germany · Delayed Price · Currency is EUR 1.695
-0.050 (-2.87%)
At close: Feb 20, 2026
Deutsche Konsum REIT-AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.87% | - |
| Feb 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Feb 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.23% | - |
| Feb 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Feb 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.81% | - |
| Feb 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Feb 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.55% | - |
| Feb 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.94% | - |
| Feb 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Feb 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | - |
| Feb 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -8.66% | - |
| Feb 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.37% | 32 |
| Feb 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Feb 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.43% | - |
| Jan 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | - |
| Jan 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.66% | - |
| Jan 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | - |
| Jan 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | - |
| Jan 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.49% | - |
| Jan 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.08% | - |
| Jan 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jan 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.03% | - |
| Jan 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.47% | - |
| Jan 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.17% | - |
| Jan 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.65% | - |
| Jan 12, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | - | 630 |
| Jan 9, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 0.28% | 120 |
| Jan 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.05% | - |
| Jan 7, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 5,981 |
| Jan 6, 2026 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | - | 500 |
| Jan 5, 2026 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 7.02% | 1,519 |
| Jan 2, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 1.79% | - |
| Dec 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.27% | - |
| Dec 29, 2025 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | -4.10% | 2,883 |
| Dec 23, 2025 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 0.83% | 96 |
| Dec 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.71% | - |
| Dec 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.28% | - |
| Dec 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74% | - |
| Dec 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | - |
| Dec 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.80% | - |
| Dec 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | 625 |
| Dec 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.47% | - |
| Dec 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.28% | - |
| Dec 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |