Deutsche Konsum Real Estate AG (LON:0RDE)
London · Delayed Price · Currency is GBP · Price in EUR 1.620
0.00 (0.00%)
At close: Jun 2, 2026
LON:0RDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1.75 | 1.75 | 1.68 | 1.75 | 1.75 | - | 5 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | 1 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.24% | 1 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.99% | 1 |
| Mar 30, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -5.23% | 75 |
| 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 | - | 2 |
| 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 |