Want to see DE:DKG full AI Analyst Report?
Deutsche Konsum REIT AG (DKG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.43 | 1.46 | 1.31 | 1.31 | 1.31 | -10.27% | 4,984 | 0.71 |
| Oct 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | +0.00% | 2,506 | 0.35 |
| Oct 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 27 | 0.00 |
| Oct 23, 2026 | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | +1.37% | 600 | 0.08 |
| Oct 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +2.46% | 0 | 0.00 |
| Oct 20, 2026 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | -1.72% | 701 | 0.10 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 0 | 0.00 |
| Oct 16, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 592 | 0.08 |
| Oct 15, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -1.64% | 24 | 0.00 |
| Oct 14, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 66 | 0.01 |
| Oct 13, 2026 | 1.46 | 1.55 | 1.43 | 1.55 | 1.55 | +5.10% | 4,151 | 0.54 |
| Oct 12, 2026 | 1.50 | 1.54 | 1.46 | 1.47 | 1.47 | -2.00% | 1,161 | 0.14 |
| Oct 09, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | -0.33% | 3,003 | 0.34 |
| Oct 08, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 24 | 0.00 |
| Oct 07, 2026 | 1.58 | 1.61 | 1.52 | 1.52 | 1.52 | -1.30% | 17,269 | 1.86 |
| Oct 06, 2026 | 1.52 | 1.57 | 1.44 | 1.54 | 1.54 | +5.50% | 8,917 | 0.97 |
| Oct 05, 2026 | 1.43 | 1.51 | 1.43 | 1.46 | 1.46 | +0.00% | 25 | 0.00 |
| Oct 02, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 2,010 | 0.22 |
| Oct 01, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.33% | 24,958 | 2.78 |
| Sep 30, 2026 | 1.53 | 1.62 | 1.50 | 1.50 | 1.50 | +0.00% | 47,737 | 5.79 |
| Sep 29, 2026 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | +6.01% | 8,616 | 1.06 |
| Sep 28, 2026 | 1.34 | 1.47 | 1.34 | 1.42 | 1.42 | +1.07% | 2,193 | 0.27 |
| Sep 25, 2026 | 1.40 | 1.51 | 1.39 | 1.40 | 1.40 | +1.82% | 66,313 | 8.77 |
| Sep 24, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | -1.79% | 855 | 0.11 |
| Sep 23, 2026 | 1.37 | 1.46 | 1.34 | 1.40 | 1.40 | +2.19% | 27,992 | 3.73 |
| Sep 22, 2026 | 1.33 | 1.40 | 1.27 | 1.37 | 1.37 | +0.00% | 15,392 | 2.12 |
| Sep 21, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | +2.62% | 7,946 | 1.10 |
| Sep 18, 2026 | 1.29 | 1.34 | 1.26 | 1.34 | 1.34 | +3.49% | 7,858 | 1.10 |
| Sep 17, 2026 | 1.20 | 1.29 | 1.18 | 1.29 | 1.29 | +7.95% | 2,371 | 0.33 |
| Sep 16, 2026 | 1.28 | 1.28 | 1.17 | 1.20 | 1.20 | -8.08% | 33,632 | 5.09 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 5,942 | 0.91 |
| Sep 14, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | +0.00% | 3,165 | 0.49 |
| Sep 11, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | +0.00% | 4 | 0.00 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.85% | 5 | 0.00 |
| Sep 09, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | +0.74% | 207 | 0.03 |
| Sep 08, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -3.93% | 0 | 0.00 |
| Sep 07, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 946 | 0.14 |
| Sep 04, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | +0.71% | 2,890 | 0.43 |
| Sep 03, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | 0 | 0.00 |
| Sep 02, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.71% | 1 | 0.00 |
| Sep 01, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | +1.81% | 6,990 | 1.03 |
| Aug 31, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | -0.72% | 101 | 0.01 |
| Aug 28, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +2.58% | 5,142 | 0.76 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | +0.37% | 200 | 0.03 |
| Aug 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 0 | 0.00 |
| Aug 25, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | +4.03% | 50,017 | 8.10 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | +0.37% | 774 | 0.13 |
