Deutsche Konsum Real Estate AG DKG
XETR · Germany · Finance
€1.47-0.03 (-2.33%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.50 | 0.00% | €1.53 | €1.62 | €1.50 | 47.74K |
| 2026-09-29 | €1.50 | +6.01% | €1.46 | €1.55 | €1.46 | 8.62K |
| 2026-09-28 | €1.41 | +1.07% | €1.34 | €1.47 | €1.34 | 2.19K |
| 2026-09-25 | €1.40 | +1.82% | €1.39 | €1.50 | €1.38 | 66.31K |
| 2026-09-24 | €1.38 | -1.79% | €1.37 | €1.39 | €1.36 | 855 |
| 2026-09-23 | €1.40 | +2.19% | €1.37 | €1.46 | €1.34 | 27.99K |
| 2026-09-22 | €1.37 | 0.00% | €1.33 | €1.39 | €1.26 | 15.39K |
| 2026-09-21 | €1.37 | +2.62% | €1.33 | €1.37 | €1.33 | 7.95K |
| 2026-09-18 | €1.34 | +3.49% | €1.29 | €1.34 | €1.26 | 7.86K |
| 2026-09-17 | €1.29 | +7.95% | €1.20 | €1.29 | €1.17 | 2.37K |
| 2026-09-16 | €1.20 | -8.08% | €1.28 | €1.28 | €1.16 | 33.63K |
| 2026-09-15 | €1.30 | -2.26% | €1.36 | €1.36 | €1.30 | 5.94K |
| 2026-09-14 | €1.33 | 0.00% | €1.33 | €1.33 | €1.30 | 3.17K |
| 2026-09-11 | €1.33 | 0.00% | €1.30 | €1.33 | €1.30 | 4 |
| 2026-09-10 | €1.33 | -1.85% | €1.33 | €1.33 | €1.33 | 5 |
| 2026-09-09 | €1.36 | +0.74% | €1.36 | €1.36 | €1.34 | 207 |
| 2026-09-08 | €1.35 | -3.93% | €1.37 | €1.37 | €1.35 | 0 |
| 2026-09-07 | €1.40 | -0.71% | €1.40 | €1.40 | €1.38 | 946 |
| 2026-09-04 | €1.41 | +0.71% | €1.38 | €1.41 | €1.38 | 2.89K |
| 2026-09-03 | €1.40 | -1.06% | €1.40 | €1.40 | €1.40 | 0 |
| 2026-09-02 | €1.41 | +0.71% | €1.40 | €1.41 | €1.40 | 1 |
| 2026-09-01 | €1.40 | +1.81% | €1.40 | €1.40 | €1.36 | 6.99K |
| 2026-08-31 | €1.38 | -0.72% | €1.30 | €1.38 | €1.30 | 101 |
| 2026-08-28 | €1.39 | +2.58% | €1.35 | €1.39 | €1.35 | 5.14K |
| 2026-08-27 | €1.36 | -4.58% | €1.39 | €1.39 | €1.36 | 200 |
| 2026-08-26 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 0 |
| 2026-08-25 | €1.42 | +4.03% | €1.38 | €1.42 | €1.38 | 50.02K |
| 2026-08-24 | €1.37 | +0.37% | €1.44 | €1.44 | €1.34 | 774 |
| 2026-08-21 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-08-20 | €1.36 | -1.81% | €1.34 | €1.36 | €1.34 | 1.80K |
| 2026-08-19 | €1.38 | 0.00% | €1.38 | €1.38 | €1.30 | 24.04K |
| 2026-08-18 | €1.38 | -0.36% | €1.39 | €1.39 | €1.38 | 63 |
| 2026-08-17 | €1.39 | +1.83% | €1.39 | €1.39 | €1.38 | 19 |
| 2026-08-14 | €1.37 | -0.36% | €1.34 | €1.37 | €1.34 | 500 |
| 2026-08-13 | €1.37 | -1.44% | €1.37 | €1.37 | €1.37 | 0 |
| 2026-08-12 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 2 |
| 2026-08-11 | €1.39 | +1.83% | €1.39 | €1.39 | €1.38 | 12.90K |
| 2026-08-10 | €1.37 | +6.64% | €1.30 | €1.37 | €1.30 | 22.25K |
| 2026-08-07 | €1.28 | -0.78% | €1.33 | €1.33 | €1.26 | 272 |
| 2026-08-06 | €1.29 | -1.90% | €1.25 | €1.29 | €1.25 | 5.11K |
| 2026-08-05 | €1.32 | +1.54% | €1.25 | €1.32 | €1.25 | 10.10K |
| 2026-08-04 | €1.29 | -2.63% | €1.33 | €1.33 | €1.29 | 2.80K |
| 2026-08-03 | €1.33 | +3.50% | €1.39 | €1.39 | €1.33 | 157 |
| 2026-07-31 | €1.28 | -4.10% | €1.28 | €1.28 | €1.28 | 4.00K |
| 2026-07-30 | €1.34 | -1.83% | €1.34 | €1.34 | €1.34 | 2 |
| 2026-07-29 | €1.37 | +4.20% | €1.37 | €1.37 | €1.37 | 18 |
| 2026-07-28 | €1.31 | -1.87% | €1.33 | €1.33 | €1.29 | 9.12K |
| 2026-07-27 | €1.34 | -1.11% | €1.30 | €1.34 | €1.30 | 493 |
| 2026-07-24 | €1.35 | 0.00% | €1.35 | €1.39 | €1.35 | 107 |
| 2026-07-23 | €1.35 | -0.74% | €1.39 | €1.39 | €1.33 | 5.10K |
| 2026-07-22 | €1.36 | +0.74% | €1.32 | €1.36 | €1.32 | 3.94K |
| 2026-07-21 | €1.35 | +1.89% | €1.33 | €1.35 | €1.32 | 14.22K |
| 2026-07-20 | €1.33 | -2.21% | €1.43 | €1.43 | €1.32 | 2.46K |
| 2026-07-17 | €1.36 | +9.72% | €1.25 | €1.36 | €1.25 | 5.02K |
| 2026-07-16 | €1.24 | +1.23% | €1.22 | €1.29 | €1.22 | 2.54K |
| 2026-07-15 | €1.22 | -3.17% | €1.26 | €1.26 | €1.22 | 47.61K |
| 2026-07-14 | €1.26 | +3.70% | €1.23 | €1.26 | €1.23 | 35.39K |
| 2026-07-13 | €1.22 | -4.33% | €1.27 | €1.27 | €1.21 | 17.50K |
| 2026-07-10 | €1.27 | +0.40% | €1.21 | €1.27 | €1.21 | 24.15K |
| 2026-07-09 | €1.26 | -1.94% | €1.20 | €1.26 | €1.20 | 800 |
| 2026-07-08 | €1.29 | +0.78% | €1.19 | €1.29 | €1.11 | 6.41K |
| 2026-07-07 | €1.28 | -0.78% | €1.30 | €1.30 | €1.26 | 5.09K |
| 2026-07-06 | €1.29 | +0.39% | €1.25 | €1.29 | €1.25 | 5.00K |
| 2026-07-03 | €1.28 | +1.18% | €1.26 | €1.28 | €1.26 | 930 |
| 2026-07-02 | €1.27 | +2.01% | €1.25 | €1.27 | €1.24 | 1.20K |
| 2026-07-01 | €1.25 | -1.19% | €1.43 | €1.43 | €1.24 | 6.00K |
| 2026-06-30 | €1.26 | -10.00% | €1.36 | €1.36 | €1.21 | 27.16K |
| 2026-06-29 | €1.40 | +0.72% | €1.42 | €1.42 | €1.40 | 885 |
| 2026-06-26 | €1.39 | -3.14% | €1.43 | €1.43 | €1.35 | 23.76K |
| 2026-06-25 | €1.43 | +2.14% | €1.43 | €1.43 | €1.43 | 0 |
| 2026-06-24 | €1.40 | +3.31% | €1.44 | €1.45 | €1.37 | 4.29K |
| 2026-06-23 | €1.36 | -11.40% | €1.55 | €1.55 | €1.36 | 5.19K |
| 2026-06-22 | €1.53 | 0.00% | €1.50 | €1.53 | €1.50 | 1 |
| 2026-06-19 | €1.53 | -3.15% | €1.50 | €1.53 | €1.50 | 1.30K |
| 2026-06-18 | €1.59 | +2.26% | €1.57 | €1.59 | €1.57 | 300 |
| 2026-06-17 | €1.55 | +0.32% | €1.52 | €1.55 | €1.52 | 1.89K |
| 2026-06-16 | €1.54 | -2.22% | €1.49 | €1.54 | €1.49 | 5.20K |
| 2026-06-15 | €1.58 | -0.94% | €1.63 | €1.63 | €1.50 | 8.25K |
| 2026-06-12 | €1.60 | +1.92% | €1.57 | €1.60 | €1.57 | 1.45K |
| 2026-06-11 | €1.57 | -2.49% | €1.57 | €1.57 | €1.57 | 1 |
| 2026-06-10 | €1.61 | +1.58% | €1.58 | €1.61 | €1.58 | 7.13K |
| 2026-06-09 | €1.58 | +0.96% | €1.55 | €1.58 | €1.55 | 102 |
| 2026-06-08 | €1.57 | -2.19% | €1.63 | €1.63 | €1.55 | 1.50K |
| 2026-06-05 | €1.60 | +1.91% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-06-04 | €1.57 | -0.32% | €1.58 | €1.59 | €1.55 | 7.80K |
| 2026-06-03 | €1.58 | -1.56% | €1.58 | €1.58 | €1.58 | 1.43K |
| 2026-06-02 | €1.60 | -0.93% | €1.60 | €1.60 | €1.60 | 57 |
| 2026-06-01 | €1.62 | 0.00% | €1.62 | €1.62 | €1.59 | 114 |
| 2026-05-29 | €1.62 | +0.62% | €1.61 | €1.62 | €1.59 | 13.52K |
| 2026-05-28 | €1.61 | -1.23% | €1.64 | €1.64 | €1.58 | 3 |