Deutsche Konsum REIT-AG (FRA:DKG)
Germany · Delayed Price · Currency is EUR 1.980
-0.020 (-1.00%)
Last updated: Aug 13, 2025
Deutsche Konsum REIT-AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -1.77% | - |
| Aug 13, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | -1.00% | 500 |
| Aug 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2.04% | 500 |
| Aug 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -0.76% | 500 |
| Aug 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1.54% | 500 |
| Aug 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -6.94% | 500 |
| Aug 6, 2025 | 1.92 | 2.09 | 1.92 | 2.09 | - | 2.45% | 500 |
| Aug 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 500 |
| Aug 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 62 |
| Aug 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -0.97% | 62 |
| Jul 31, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -0.48% | - |
| Jul 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | -0.48% | 62 |
| Jul 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1.96% | 62 |
| Jul 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -1.92% | 62 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -0.95% | 62 |
| Jul 24, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | - | 0.96% | - |
| Jul 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1.96% | - |
| Jul 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Jul 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 62 |
| Jul 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -1.45% | 62 |
| Jul 17, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | 0.98% | 62 |
| Jul 16, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | 62 |
| Jul 15, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | 0.49% | 62 |
| Jul 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 62 |
| Jul 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -5.12% | 62 |
| Jul 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | 62 |
| Jul 9, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | -0.46% | - |
| Jul 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 3.85% | 62 |
| Jul 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 0.97% | 62 |
| Jul 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | 0.98% | 62 |
| Jul 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Jul 2, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Jul 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -0.97% | - |
| Jun 30, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -6.36% | - |
| Jun 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -0.45% | 62 |
| Jun 26, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | - | 3.76% | - |
| Jun 25, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -1.84% | - |
| Jun 24, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | 3.33% | - |
| Jun 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 62 |
| Jun 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -2.78% | 62 |
| Jun 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 62 |
| Jun 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 250 |
| Jun 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -2.70% | 250 |
| Jun 16, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | -3.06% | - |
| Jun 13, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | - | -0.87% | 250 |
| Jun 12, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | - | -3.75% | - |
| Jun 11, 2025 | 2.14 | 2.40 | 2.14 | 2.40 | - | -2.04% | - |
| Jun 10, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | -2.00% | 250 |
| Jun 9, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | - | - | 250 |
| Jun 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -3.47% | 770 |