Deutsche Konsum REIT-AG (FRA:DKG)
Germany · Delayed Price · Currency is EUR 1.765
-0.035 (-1.94%)
At close: Dec 1, 2025
Deutsche Konsum REIT-AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.94% | - |
| Nov 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Nov 27, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.40% | - |
| Nov 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Nov 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.93% | - |
| Nov 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 7.10% | - |
| Nov 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.85% | - |
| Nov 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | - |
| Nov 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | - |
| Nov 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.34% | - |
| Nov 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.98% | - |
| Nov 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.81% | - |
| Nov 13, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.39% | - |
| Nov 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 130 |
| Nov 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 10.79% | - |
| Nov 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Nov 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.77% | - |
| Nov 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.83% | - |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.51% | - |
| Nov 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Nov 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 6.91% | - |
| Oct 31, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Oct 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.75% | - |
| Oct 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.06% | - |
| Oct 27, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | -0.55% | 1,500 |
| Oct 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.27% | - |
| Oct 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.40% | - |
| Oct 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.42% | - |
| Oct 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.29% | - |
| Oct 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.95% | - |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Oct 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.01% | - |
| Oct 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.99% | - |
| Oct 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.36% | - |
| Oct 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -5.66% | - |
| Oct 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.01% | - |
| Oct 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.47% | - |
| Oct 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.27% | - |
| Oct 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.66% | - |
| Oct 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | - |
| Oct 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -11.50% | - |
| Oct 1, 2025 | 1.81 | 2.13 | 1.81 | 2.13 | 2.13 | 15.45% | 300 |
| 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% | - |