Deutsche Konsum Real Estate AG (LON:0RDE)
London · Delayed Price · Currency is GBP · Price in EUR 1.350
+0.060 (4.65%)
At close: Jul 20, 2026
LON:0RDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.37 | 1.41 | 1.34 | 1.35 | 1.35 | 4.65% | 145 |
| Jul 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 2 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 1 |
| Jul 15, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | 2.90% | 21,916 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.86% | 1,016 |
| Jul 8, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -1.92% | 20 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | 2 |
| Jul 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.42% | 3 |
| Jul 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.73% | 558 |
| Jul 1, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | 0.39% | 400,002 |
| Jun 30, 2026 | 1.30 | 1.30 | 1.21 | 1.28 | 1.28 | -10.21% | 9 |
| Jun 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.80% | 2 |
| Jun 26, 2026 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -2.17% | 10 |
| Jun 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.15% | 1 |
| Jun 23, 2026 | 1.57 | 1.57 | 1.35 | 1.43 | 1.43 | -10.06% | 68 |
| Jun 22, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 1 |
| Jun 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | 2 |
| Jun 16, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -0.31% | 3 |
| Jun 15, 2026 | 1.50 | 1.62 | 1.50 | 1.60 | 1.60 | 0.63% | 2 |
| Jun 10, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -1.55% | 2,871 |
| Jun 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | 1 |
| Jun 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.92% | 4 |
| May 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | 1 |
| May 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.06% | 2 |
| May 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.14% | 1 |
| May 22, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | - | 1 |
| May 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.19% | 200 |
| May 20, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | - | 81 |
| May 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 1 |
| May 18, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | 0.32% | 93 |
| May 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.97% | 4,500 |
| May 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 11,852 |
| May 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 1 |
| May 11, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.32% | 25 |
| May 8, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.20% | 2 |
| May 7, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | 7.43% | 136 |
| May 5, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | 4.23% | 1 |
| May 4, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -5.02% | 5 |
| Apr 30, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -5.38% | 24 |
| Apr 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.67% | 4 |
| Apr 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.69% | - |
| Apr 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 1 |
| Apr 23, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | 0.31% | 2,002 |
| Apr 22, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -2.71% | 4 |
| Apr 21, 2026 | 1.72 | 1.75 | 1.66 | 1.66 | 1.66 | -2.06% | 2 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.11% | 5,000 |
| Apr 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.48% | 3 |
| Apr 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.44% | 1 |