Deutsche Konsum Real Estate AG (VIE:DKG)
Austria · Delayed Price · Currency is EUR 1.520
+0.030 (2.01%)
At close: Oct 8, 2026
VIE:DKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | - |
| Oct 7, 2026 | 1.58 | 1.58 | 1.49 | 1.49 | 1.49 | -1.65% | - |
| Oct 6, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 3.77% | - |
| Oct 5, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Oct 2, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.71% | - |
| Oct 1, 2026 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -4.25% | - |
| Sep 30, 2026 | 1.54 | 1.58 | 1.53 | 1.53 | 1.53 | 0.99% | - |
| Sep 29, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 2.71% | - |
| Sep 28, 2026 | 1.39 | 1.48 | 1.38 | 1.48 | 1.48 | 4.24% | - |
| Sep 25, 2026 | 1.40 | 1.56 | 1.40 | 1.42 | 1.42 | 4.43% | - |
| Sep 24, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 1.12% | - |
| Sep 23, 2026 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Sep 22, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | - |
| Sep 21, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| Sep 18, 2026 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | 1.56% | - |
| Sep 17, 2026 | 1.21 | 1.29 | 1.15 | 1.29 | 1.29 | 4.47% | - |
| Sep 16, 2026 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -4.28% | - |
| Sep 15, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Sep 14, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.51% | - |
| Sep 11, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | - |
| Sep 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.38% | - |
| Sep 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 8, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.12% | - |
| Sep 7, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 4, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -2.18% | - |
| Sep 3, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 2.61% | - |
| Sep 2, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Sep 1, 2026 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | 1.87% | - |
| Aug 31, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -1.48% | - |
| Aug 28, 2026 | 1.33 | 1.41 | 1.33 | 1.36 | 1.36 | 1.12% | - |
| Aug 27, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | 0.37% | - |
| Aug 26, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -0.74% | - |
| Aug 25, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 0.37% | - |
| Aug 24, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 21, 2026 | 1.38 | 1.41 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 20, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Aug 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Aug 18, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Aug 17, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Aug 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Aug 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Aug 12, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Aug 11, 2026 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | - |
| Aug 10, 2026 | 1.30 | 1.37 | 1.29 | 1.37 | 1.37 | 5.79% | - |
| 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% | - |