UK markets open in 1 hour 10 minutes
NIKKEI 225
38,230.77 +51.31 (+0.13%) HANG SENG
19,111.75 -3.31 (-0.02%) CRUDE OIL
79.23 +0.11 (+0.14%) GOLD FUTURES
2,350.60 +7.60 (+0.32%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
49,911.18 +1,380.01 (+2.84%)
Deutsche Konsum REIT-AG (DKG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 2.6500 | 2.8000 | 2.6300 | 2.7000 | 2.7000 | 17,873 |
| 10 May 2024 | 2.5700 | 2.7000 | 2.5700 | 2.6800 | 2.6800 | 5,566 |
| 09 May 2024 | 2.7900 | 2.7900 | 2.6300 | 2.6800 | 2.6800 | 4,315 |
| 08 May 2024 | 2.5900 | 2.8000 | 2.5400 | 2.6600 | 2.6600 | 18,378 |
| 07 May 2024 | 2.7000 | 2.7000 | 2.5400 | 2.5900 | 2.5900 | 9,068 |
| 06 May 2024 | 2.5000 | 2.7000 | 2.4200 | 2.5700 | 2.5700 | 35,535 |
| 03 May 2024 | 2.7800 | 2.7800 | 2.6300 | 2.6700 | 2.6700 | 3,349 |
| 02 May 2024 | 2.7000 | 2.7800 | 2.6000 | 2.6400 | 2.6400 | 6,173 |
| 30 Apr 2024 | 2.6900 | 2.6900 | 2.5700 | 2.6300 | 2.6300 | 3,224 |
| 29 Apr 2024 | 2.8300 | 2.8300 | 2.6300 | 2.7900 | 2.7900 | 9,964 |
| 26 Apr 2024 | 2.7500 | 2.8400 | 2.5700 | 2.7500 | 2.7500 | 46,597 |
| 25 Apr 2024 | 2.6300 | 2.8400 | 2.6300 | 2.7300 | 2.7300 | 15,163 |
| 24 Apr 2024 | 2.8600 | 2.8600 | 2.6500 | 2.6800 | 2.6800 | 19,867 |
| 23 Apr 2024 | 2.8600 | 2.9400 | 2.8600 | 2.9300 | 2.9300 | 3,597 |
| 22 Apr 2024 | 2.8600 | 2.9300 | 2.8600 | 2.8600 | 2.8600 | 3,303 |
| 19 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 18 Apr 2024 | 3.0000 | 3.0000 | 2.8600 | 2.8600 | 2.8600 | 26,837 |
| 17 Apr 2024 | 2.9900 | 3.0800 | 2.9600 | 3.0000 | 3.0000 | 25,430 |
| 16 Apr 2024 | 3.0700 | 3.0700 | 2.9900 | 2.9900 | 2.9900 | 5,933 |
| 15 Apr 2024 | 2.8800 | 2.9900 | 2.8800 | 2.9200 | 2.9200 | 15,327 |
| 12 Apr 2024 | 2.9500 | 3.0700 | 2.8600 | 3.0200 | 3.0200 | 22,621 |
| 11 Apr 2024 | 2.9000 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 13,297 |
| 10 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 928 |
| 09 Apr 2024 | 2.9500 | 3.0400 | 2.9100 | 2.9800 | 2.9800 | 14,102 |
| 08 Apr 2024 | 3.0100 | 3.1200 | 2.8900 | 2.9500 | 2.9500 | 117,721 |
| 05 Apr 2024 | 2.9700 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 23,883 |
| 04 Apr 2024 | 3.0600 | 3.0600 | 2.9000 | 2.9900 | 2.9900 | 31,298 |
| 03 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3 |
| 02 Apr 2024 | 2.9900 | 3.0700 | 2.9900 | 3.0500 | 3.0500 | 12,953 |
| 28 Mar 2024 | 3.0000 | 3.1900 | 2.9600 | 3.0000 | 3.0000 | 95,177 |
| 27 Mar 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 17,608 |
| 26 Mar 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 17,536 |
| 25 Mar 2024 | 2.8700 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 7,922 |
| 22 Mar 2024 | 2.8600 | 2.9100 | 2.8500 | 2.8500 | 2.8500 | 2,728 |
| 21 Mar 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7700 | 2.7700 | 8,295 |
| 20 Mar 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 11,922 |
| 19 Mar 2024 | 2.7300 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 11,437 |
| 18 Mar 2024 | 2.5600 | 2.6600 | 2.4800 | 2.6500 | 2.6500 | 3,558 |
| 15 Mar 2024 | 2.8600 | 2.8600 | 2.5500 | 2.6700 | 2.6700 | 15,152 |
| 14 Mar 2024 | 2.6000 | 2.7300 | 2.5500 | 2.7300 | 2.7300 | 76,182 |
| 13 Mar 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6700 | 2.6700 | 13,910 |
| 12 Mar 2024 | 2.5200 | 2.7300 | 2.5200 | 2.7300 | 2.7300 | 22,445 |
| 11 Mar 2024 | 2.6600 | 2.8300 | 2.4100 | 2.5300 | 2.5300 | 45,181 |
| 08 Mar 2024 | 2.7100 | 2.8500 | 2.7000 | 2.8300 | 2.8300 | 21,673 |
| 07 Mar 2024 | 2.7200 | 2.8500 | 2.7100 | 2.8400 | 2.8400 | 7,731 |
| 06 Mar 2024 | 2.8500 | 2.8500 | 2.6200 | 2.7700 | 2.7700 | 14,998 |
| 05 Mar 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 2,242 |
| 04 Mar 2024 | 2.8000 | 2.8300 | 2.8000 | 2.8100 | 2.8100 | 3,607 |
| 01 Mar 2024 | 2.8500 | 2.8600 | 2.7400 | 2.7400 | 2.7400 | 7,202 |
| 29 Feb 2024 | 2.7500 | 2.8700 | 2.7500 | 2.8200 | 2.8200 | 2,682 |
| 28 Feb 2024 | 2.8000 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 17,928 |
| 27 Feb 2024 | 2.8300 | 2.9200 | 2.8300 | 2.8500 | 2.8500 | 1,100 |
| 26 Feb 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 466 |
| 23 Feb 2024 | 2.7600 | 2.9000 | 2.7600 | 2.8800 | 2.8800 | 2,881 |
| 22 Feb 2024 | 2.8900 | 2.8900 | 2.8000 | 2.8700 | 2.8700 | 8,066 |
| 21 Feb 2024 | 2.9800 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 2,501 |
| 20 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 19 Feb 2024 | 2.9500 | 2.9800 | 2.9000 | 2.9700 | 2.9700 | 4,004 |
| 16 Feb 2024 | 3.0300 | 3.0300 | 2.9200 | 2.9800 | 2.9800 | 3,996 |
| 15 Feb 2024 | 3.2000 | 3.2000 | 2.8700 | 2.9800 | 2.9800 | 21,217 |
| 14 Feb 2024 | 3.3000 | 3.3000 | 2.9900 | 3.0500 | 3.0500 | 28,692 |
| 13 Feb 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2900 | 3.2900 | 1,078 |
| 12 Feb 2024 | 3.3000 | 3.3500 | 3.3000 | 3.3300 | 3.3300 | 1,850 |
| 09 Feb 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 4,028 |
| 08 Feb 2024 | 3.3300 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 2,217 |
| 07 Feb 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 2,928 |
| 06 Feb 2024 | 3.1600 | 3.3900 | 3.1600 | 3.2400 | 3.2400 | 11,999 |
| 05 Feb 2024 | 3.3600 | 3.3600 | 3.1600 | 3.1600 | 3.1600 | 10,804 |
| 02 Feb 2024 | 3.4300 | 3.5100 | 3.3800 | 3.4100 | 3.4100 | 2,345 |
| 01 Feb 2024 | 3.3400 | 3.4800 | 3.3000 | 3.4800 | 3.4800 | 10,468 |
| 31 Jan 2024 | 3.3100 | 3.4100 | 3.2600 | 3.2700 | 3.2700 | 4,278 |
| 30 Jan 2024 | 3.3300 | 3.4000 | 3.2900 | 3.3800 | 3.3800 | 1,667 |
| 29 Jan 2024 | 3.4900 | 3.4900 | 3.3300 | 3.4500 | 3.4500 | 3,267 |
| 26 Jan 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 10,364 |
| 25 Jan 2024 | 3.5800 | 3.5800 | 3.4600 | 3.5000 | 3.5000 | 70,387 |
| 24 Jan 2024 | 3.4500 | 3.5400 | 3.2600 | 3.5000 | 3.5000 | 27,350 |
| 23 Jan 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 7,326 |
| 22 Jan 2024 | 3.2500 | 3.4000 | 3.2500 | 3.3500 | 3.3500 | 14,889 |
| 19 Jan 2024 | 3.2800 | 3.4300 | 3.1300 | 3.3200 | 3.3200 | 3,657 |
| 18 Jan 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2800 | 3.2800 | 4,159 |
| 17 Jan 2024 | 3.3800 | 3.3800 | 3.2000 | 3.2500 | 3.2500 | 18,795 |
| 16 Jan 2024 | 3.5300 | 3.5500 | 3.4500 | 3.4500 | 3.4500 | 9,111 |
| 15 Jan 2024 | 3.4900 | 3.7500 | 3.4800 | 3.6100 | 3.6100 | 21,629 |
| 12 Jan 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4600 | 3.4600 | 11,481 |
| 11 Jan 2024 | 3.4000 | 3.4900 | 3.4000 | 3.4700 | 3.4700 | 12,606 |
| 10 Jan 2024 | 3.4800 | 3.4800 | 3.3400 | 3.4000 | 3.4000 | 11,736 |
| 09 Jan 2024 | 3.3800 | 3.4800 | 3.3100 | 3.3100 | 3.3100 | 1,505 |
| 08 Jan 2024 | 3.3400 | 3.3500 | 3.3200 | 3.3400 | 3.3400 | 7,045 |
| 05 Jan 2024 | 3.3600 | 3.3800 | 3.2500 | 3.3400 | 3.3400 | 1,196 |
| 04 Jan 2024 | 3.4200 | 3.4400 | 3.3300 | 3.3800 | 3.3800 | 13,733 |
| 03 Jan 2024 | 3.4400 | 3.4900 | 3.4000 | 3.4200 | 3.4200 | 5,255 |
| 02 Jan 2024 | 3.5400 | 3.5400 | 3.3000 | 3.4600 | 3.4600 | 9,499 |
| 29 Dec 2023 | 3.4200 | 3.6100 | 3.4200 | 3.4500 | 3.4500 | 10,723 |
| 28 Dec 2023 | 3.3200 | 3.7100 | 3.3200 | 3.5000 | 3.5000 | 30,281 |
| 27 Dec 2023 | 3.0000 | 3.3700 | 3.0000 | 3.2000 | 3.2000 | 81,146 |
| 22 Dec 2023 | 3.0900 | 3.1000 | 2.9600 | 3.0400 | 3.0400 | 47,062 |
| 21 Dec 2023 | 3.0100 | 3.1000 | 3.0000 | 3.0900 | 3.0900 | 48,656 |
| 20 Dec 2023 | 2.9100 | 3.0400 | 2.9100 | 3.0100 | 3.0100 | 45,999 |
| 19 Dec 2023 | 2.9500 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 21,458 |
| 18 Dec 2023 | 2.9300 | 2.9800 | 2.9300 | 2.9800 | 2.9800 | 3,943 |
| *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.