UK markets closed

Deutsche Konsum REIT-AG (DKG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.3800-0.1700 (-6.67%)
At close: 01:23PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.61002.61002.38002.38002.3800450
25 Apr 20242.55002.55002.55002.55002.5500-
24 Apr 20242.79002.79002.65002.65002.6500444
23 Apr 20242.73002.73002.73002.73002.7300-
22 Apr 20242.81002.81002.81002.81002.8100-
19 Apr 20242.71002.71002.71002.71002.7100-
18 Apr 20242.86002.86002.86002.86002.8600-
17 Apr 20242.84002.84002.84002.84002.8400-
16 Apr 20242.81002.81002.81002.81002.8100-
15 Apr 20242.91002.91002.91002.91002.9100-
12 Apr 20242.77002.77002.77002.77002.7700-
11 Apr 20242.82002.82002.82002.82002.8200-
10 Apr 20242.80002.80002.80002.80002.8000-
09 Apr 20242.80002.80002.80002.80002.8000-
08 Apr 20243.03003.06003.03003.06003.0600330
05 Apr 20242.83003.01002.83003.01003.0100156
04 Apr 20242.92002.92002.90002.90002.9000330
03 Apr 20242.90002.90002.90002.90002.9000-
02 Apr 20242.85002.85002.85002.85002.8500-
28 Mar 20243.09003.09003.09003.09003.09001,000
27 Mar 20242.78002.94002.78002.94002.9400180
26 Mar 20242.74002.74002.74002.74002.7400-
25 Mar 20242.71002.71002.71002.71002.7100-
22 Mar 20242.63002.78002.63002.78002.7800399
21 Mar 20242.69002.69002.69002.69002.6900-
20 Mar 20242.58002.61002.58002.61002.6100300
19 Mar 20242.52002.52002.52002.52002.5200-
18 Mar 20242.87002.87002.87002.87002.8700100
15 Mar 20242.59002.59002.59002.59002.5900-
14 Mar 20242.54002.86002.54002.86002.8600195
13 Mar 20242.60002.60002.60002.60002.6000-
12 Mar 20242.52002.70002.52002.70002.7000400
11 Mar 20242.80002.80002.60002.60002.6000804
08 Mar 20242.73002.73002.73002.73002.7300-
07 Mar 20242.63002.85002.61002.61002.61001,180
06 Mar 20242.65002.65002.63002.63002.630050
05 Mar 20242.74002.74002.74002.74002.7400-
04 Mar 20242.60002.60002.60002.60002.6000-
01 Mar 20242.75002.75002.75002.75002.7500-
29 Feb 20242.76002.76002.76002.76002.7600-
28 Feb 20242.82002.89002.82002.89002.8900100
27 Feb 20242.75002.75002.75002.75002.7500-
26 Feb 20242.74002.98002.74002.98002.9800365
23 Feb 20242.77002.90002.77002.90002.9000170
22 Feb 20242.76002.76002.76002.76002.7600-
21 Feb 20242.89002.89002.75002.75002.7500250
20 Feb 20242.82002.82002.82002.82002.8200-
19 Feb 20242.83002.83002.83002.83002.8300-
16 Feb 20242.84003.14002.84003.14003.1400350
15 Feb 20243.05003.05003.05003.05003.0500-
14 Feb 20243.13003.13003.08003.08003.0800340
13 Feb 20243.19003.19003.19003.19003.1900-
12 Feb 20243.26003.26003.26003.26003.2600-
09 Feb 20243.19003.19003.19003.19003.1900-
08 Feb 20243.30003.30003.30003.30003.3000-
07 Feb 20243.08003.08003.08003.08003.0800-
06 Feb 20243.17003.17003.17003.17003.1700-
05 Feb 20243.58003.58003.58003.58003.5800200
02 Feb 20243.43003.43003.43003.43003.4300-
01 Feb 20243.32003.32003.32003.32003.3200-
31 Jan 20243.21003.21003.21003.21003.2100-
30 Jan 20243.31003.37003.31003.37003.3700375
29 Jan 20243.31003.48003.31003.48003.4800300
26 Jan 20243.49003.49003.49003.49003.4900-
25 Jan 20243.41003.41003.41003.41003.4100-
24 Jan 20243.15003.15003.15003.15003.1500-
23 Jan 20243.30003.30003.30003.30003.3000-
22 Jan 20243.17003.17003.17003.17003.17005
19 Jan 20243.13003.44003.13003.40003.4000500
18 Jan 20243.30003.30003.30003.30003.3000-
17 Jan 20243.30003.30003.30003.30003.3000-
16 Jan 20243.42003.42003.42003.42003.4200-
15 Jan 20243.31003.31003.31003.31003.3100-
12 Jan 20243.31003.31003.31003.31003.3100-
11 Jan 20243.58003.58003.46003.46003.460080
10 Jan 20243.33003.33003.33003.33003.3300-
09 Jan 20243.18003.18003.18003.18003.1800-
08 Jan 20243.32003.32003.32003.32003.3200-
05 Jan 20243.21003.21003.21003.21003.2100-
04 Jan 20243.40003.40003.40003.40003.4000-
03 Jan 20243.29003.29003.29003.29003.2900-
02 Jan 20243.39003.40003.39003.40003.4000500
29 Dec 20233.33003.33003.32003.32003.3200693
28 Dec 20233.47003.64003.45003.64003.6400456
27 Dec 20233.19003.39003.10003.39003.3900868
22 Dec 20233.04003.04003.04003.04003.0400-
21 Dec 20233.00003.05003.00003.05003.050010
20 Dec 20232.94002.94002.94002.94002.9400-
19 Dec 20232.84002.84002.84002.84002.8400-
18 Dec 20232.92002.92002.92002.92002.9200-
15 Dec 20232.99002.99002.99002.99002.9900-
14 Dec 20232.97002.97002.97002.97002.9700-
13 Dec 20232.99002.99002.99002.99002.9900-
12 Dec 20232.98002.98002.98002.98002.9800-
11 Dec 20233.08003.08003.08003.08003.0800-
08 Dec 20232.91002.91002.91002.91002.9100-
07 Dec 20232.78002.78002.78002.78002.7800-
06 Dec 20232.91002.91002.91002.91002.9100-
05 Dec 20232.91002.91002.91002.91002.9100-
04 Dec 20232.90002.90002.90002.90002.9000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...