Deutsche Konsum REIT-AG (LON:0RDE)
London · Delayed Price · Currency is GBP · Price in EUR 1.720
+0.105 (6.50%)
At close: Mar 27, 2026
LON:0RDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 6.50% | 2 |
| Mar 26, 2026 | 1.60 | 1.64 | 1.57 | 1.62 | 1.62 | -7.71% | 2,571 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.45% | 1 |
| Mar 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.90% | 1 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Mar 18, 2026 | 1.85 | 1.85 | 1.71 | 1.80 | 1.80 | - | 3 |
| Mar 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.97% | 1 |
| Mar 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | 1 |
| Mar 9, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -4.48% | 20,001 |
| Mar 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.83% | 1 |
| Mar 2, 2026 | 1.95 | 1.95 | 1.74 | 1.80 | 1.80 | -0.83% | 4 |
| Feb 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | 1 |
| Feb 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 5.20% | 1 |
| Feb 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.29% | 1 |
| Feb 23, 2026 | 1.89 | 1.89 | 1.74 | 1.74 | 1.74 | -2.53% | 215 |
| Feb 19, 2026 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -1.66% | 46 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | 3.43% | 117 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 3 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 1,600 |
| Feb 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 5 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 1,000 |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.72% | 1 |
| Feb 6, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | 2.65% | 5,036 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -5.56% | 200,000 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.01% | 1 |
| Feb 2, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.06% | 2 |
| Jan 30, 2026 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 7.37% | 10 |
| Jan 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.02% | 1 |
| Jan 28, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 2.54% | 10 |
| Jan 27, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 1.43% | 1,005 |
| Jan 26, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 3.86% | 2 |
| Jan 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 250 |
| Jan 21, 2026 | 1.71 | 1.77 | 1.66 | 1.70 | 1.70 | -2.31% | 34 |
| Jan 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -6.97% | 14 |
| Jan 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.80% | 14 |
| Jan 15, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 2.17% | 14 |
| Jan 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | 1 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.98% | 1 |
| Jan 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 2 |
| Jan 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 7.49% | 2 |
| Dec 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | 500 |
| Dec 29, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -4.92% | 1,002 |
| Dec 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 5 |
| Dec 22, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | -3.68% | 455 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.83 | 1.90 | 1.90 | -1.04% | 23 |
| Dec 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.23% | 1 |
| Dec 16, 2025 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | -0.80% | 8 |
| Dec 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.88% | 1 |