Deutsche Konsum REIT-AG (FRA:DKG)
Germany · Delayed Price · Currency is EUR 1.845
+0.010 (0.54%)
Last updated: Sep 30, 2025, 8:40 AM CET
Deutsche Konsum REIT-AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Sep 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.87% | - |
| Sep 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Sep 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.27% | - |
| Sep 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.38% | - |
| Sep 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.56% | - |
| Sep 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Sep 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.54% | - |
| Sep 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.37% | - |
| Sep 17, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 3.49% | 348 |
| Sep 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Sep 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.44% | - |
| Sep 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | - |
| Sep 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Sep 9, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Sep 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.26% | - |
| Sep 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.26% | - |
| Sep 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.26% | - |
| Sep 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.79% | - |
| Sep 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Sep 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.90% | - |
| Aug 29, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | - |
| Aug 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | - |
| Aug 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | - |
| Aug 26, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.02% | - |
| Aug 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Aug 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | - |
| Aug 19, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | - |
| Aug 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Aug 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.26% | - |
| Aug 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.77% | - |
| Aug 13, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Aug 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Aug 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.76% | - |
| Aug 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Aug 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -6.94% | - |
| Aug 6, 2025 | 1.92 | 2.09 | 1.92 | 2.09 | 2.09 | 2.45% | - |
| Aug 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 500 |
| Aug 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jul 31, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| Jul 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.48% | - |
| Jul 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Jul 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Jul 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jul 24, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Jul 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |