Deutsche Konsum Real Estate AG (VIE:DKG)
Austria · Delayed Price · Currency is EUR 1.285
+0.020 (1.58%)
At close: Aug 7, 2026
VIE:DKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 2.37% | - |
| Aug 6, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Aug 5, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.68% | - |
| Aug 4, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -0.38% | - |
| Aug 3, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 1.95% | - |
| Jul 31, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -1.91% | - |
| Jul 30, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.13% | - |
| Jul 29, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 1.53% | - |
| Jul 28, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -2.61% | - |
| Jul 27, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 24, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Jul 23, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 22, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jul 21, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 1.50% | - |
| Jul 20, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 3.09% | - |
| Jul 17, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 3.60% | 2,000 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 0.40% | - |
| Jul 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | - |
| Jul 14, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 4.58% | - |
| Jul 13, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -6.61% | - |
| Jul 10, 2026 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 5.33% | - |
| Jul 9, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -4.69% | - |
| Jul 8, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | - | 4,000 |
| Jul 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.64% | - |
| Jul 6, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | 1.65% | - |
| Jul 3, 2026 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -3.95% | - |
| Jul 2, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 3.27% | - |
| Jul 1, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -2.78% | - |
| Jun 30, 2026 | 1.36 | 1.36 | 1.26 | 1.26 | 1.26 | -8.03% | - |
| Jun 29, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.79% | - |
| Jun 26, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -3.79% | - |
| Jun 25, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | - |
| Jun 24, 2026 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | -0.35% | - |
| Jun 23, 2026 | 1.55 | 1.55 | 1.42 | 1.42 | 1.42 | -8.41% | - |
| Jun 22, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.96% | - |
| Jun 19, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.97% | - |
| Jun 18, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 1.64% | - |
| Jun 17, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Jun 16, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 0.97% | - |
| Jun 15, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Jun 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.60% | - |
| Jun 11, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.95% | - |
| Jun 10, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.32% | - |
| Jun 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Jun 8, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Jun 5, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.96% | - |
| Jun 4, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.32% | - |
| Jun 3, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | - |
| Jun 2, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -1.55% | - |
| Jun 1, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 0.31% | - |