Deutsche Konsum REIT-AG - DKG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.13	2.12	2.12	2.13	2.07	5,005
August 14, 2025	2.07	2.1	2.1	2.1	2.06	1,500
August 13, 2025	2.08	2.07	2.07	2.1	2.07	482
August 12, 2025	2.06	2.08	2.08	2.08	2.06	1,831
August 11, 2025	2.13	2.1	2.1	2.13	2.06	2,526
August 08, 2025	2.08	2.11	2.11	2.11	2.08	250
August 07, 2025	2.14	2.08	2.08	2.14	2.06	105
August 06, 2025	2.02	2.06	2.06	2.11	2.02	1,627
August 05, 2025	2.15	2.04	2.04	2.15	2	22,912
August 04, 2025	2.15	2.13	2.13	2.16	2.04	33,500
August 01, 2025	2.12	2.14	2.14	2.15	2.12	3,134
July 31, 2025	2.15	2.11	2.11	2.15	2.11	1,524
July 30, 2025	2.15	2.17	2.17	2.17	2.14	4,500
July 29, 2025	2.17	2.18	2.18	2.18	2.17	120
July 28, 2025	2.18	2.18	2.18	2.18	2.13	5,610
July 25, 2025	2.18	2.15	2.15	2.18	2.14	5,174
July 24, 2025	2.1	2.17	2.17	2.17	2.1	168
July 23, 2025	2.2	2.17	2.17	2.2	2.17	5,005
July 22, 2025	2.18	2.18	2.18	2.18	2.17	10,241
July 21, 2025	2.15	2.17	2.17	2.18	2.15	1,700
July 18, 2025	2.19	2.17	2.17	2.19	2.16	1,138
July 17, 2025	2.18	2.17	2.17	2.18	2.17	1,323
July 16, 2025	2.15	2.17	2.17	2.17	2.15	386
July 15, 2025	2.2	2.18	2.18	2.2	2.15	3,497
July 14, 2025	2.13	2.19	2.19	2.2	2.12	24,297
July 11, 2025	2.12	2.19	2.19	2.2	2.12	55,256
July 10, 2025	2.18	2.15	2.15	2.18	2.13	38,656
July 09, 2025	2.16	2.18	2.18	2.19	2.12	36,972
July 08, 2025	2.17	2.2	2.2	2.2	2.17	6,982
July 07, 2025	2.19	2.18	2.18	2.19	2.16	6,637
July 04, 2025	2.18	2.18	2.18	2.18	2.18	10,320
July 03, 2025	2.16	2.17	2.17	2.18	2.16	21,519
July 02, 2025	2.17	2.18	2.18	2.18	2.16	40,910
July 01, 2025	2.24	2.18	2.18	2.24	2.14	8,715
June 30, 2025	2.15	2.23	2.23	2.24	2.14	39,004
June 27, 2025	2.31	2.26	2.26	2.31	2.16	36,016
June 26, 2025	2.31	2.31	2.31	2.31	2.29	8,420
June 25, 2025	2.26	2.32	2.32	2.4	2.22	33,493
June 24, 2025	2.23	2.24	2.24	2.3	2.23	34,175
June 23, 2025	2.17	2.27	2.27	2.27	2.17	1,918
June 20, 2025	2.27	2.27	2.27	2.27	2.22	21,040
June 19, 2025	2.24	2.24	2.24	2.24	2.18	4,012
June 18, 2025	2.23	2.28	2.28	2.28	2.17	4,032
June 17, 2025	2.24	2.27	2.27	2.29	2.23	8,026
June 16, 2025	2.35	2.31	2.31	2.36	2.25	12,673
June 13, 2025	2.45	2.39	2.39	2.45	2.33	20,684
June 12, 2025	2.41	2.42	2.42	2.42	2.35	981
June 11, 2025	2.4	2.44	2.44	2.5	2.33	32,361
June 10, 2025	2.45	2.46	2.46	2.6	2.4	33,281
June 09, 2025	2.64	2.53	2.53	2.64	2.45	27,627
June 06, 2025	2.6	2.58	2.58	2.62	2.55	15,698
June 05, 2025	2.6	2.6	2.6	2.6	2.58	2,110
June 04, 2025	2.64	2.72	2.72	2.82	2.61	7,947
June 03, 2025	2.78	2.78	2.78	2.78	2.78	0
June 02, 2025	2.71	2.78	2.78	2.9	2.4	33,605
May 30, 2025	2.65	2.55	2.55	2.77	2.55	26,723
May 29, 2025	2.88	2.6	2.6	2.9	2.43	54,384
May 28, 2025	2.75	2.83	2.83	2.9	2.75	7,914
May 27, 2025	2.82	2.85	2.85	2.86	2.76	6,542
May 26, 2025	2.86	2.86	2.86	2.86	2.86	2,184

Deutsche Konsum REIT-AG (DKG.DE) XETRA