Deutsche Konsum REIT-AG (0RDE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:58PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 3.0200 | 3.0800 | 3.0100 | 3.0100 | 3.0100 | 8 |
| 04 Apr 2024 | 3.0600 | 3.0600 | 2.9400 | 2.9400 | 2.9400 | 2 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 28 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 10 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 2.6400 | 2.6400 | 2.5000 | 2.5000 | 2.5000 | 4 |
| 08 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1 |
| 07 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 1 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 2.8500 | 2.8500 | 2.7800 | 2.7800 | 2.7800 | 2 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 3 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1 |
| 14 Feb 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 54 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2600 | 3.2600 | 61 |
| 05 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 1 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 7 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 12 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 3.2500 | 3.3700 | 3.2500 | 3.3700 | 3.3700 | 185 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 74 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 1 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 48 |
| 03 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 8 |
| 02 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 18 |
| 29 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 240 |
| 28 Dec 2023 | 3.3900 | 3.5600 | 3.3900 | 3.4900 | 3.4900 | 15 |
| 27 Dec 2023 | 3.2100 | 3.3800 | 3.2100 | 3.3800 | 3.3800 | 6 |
| 22 Dec 2023 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | 3.0900 | 8 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 1 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 11 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 3.0700 | 3.1400 | 2.9500 | 2.9500 | 2.9500 | 70 |
| 08 Dec 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 18 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 7 |
| 04 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 7 |
| 01 Dec 2023 | 3.1300 | 3.1300 | 2.9900 | 2.9900 | 2.9900 | 6 |
| 30 Nov 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 29 Nov 2023 | 2.9900 | 2.9900 | 2.7000 | 2.9900 | 2.9900 | 211,294 |
| 28 Nov 2023 | 2.7400 | 2.7650 | 2.7000 | 2.7300 | 2.7300 | 766,833 |
| 27 Nov 2023 | 2.7200 | 2.7200 | 2.6000 | 2.6600 | 2.6600 | 59 |
| 24 Nov 2023 | 3.0000 | 3.0000 | 2.7000 | 2.7000 | 2.7000 | 131,903 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.