Deutsche Konsum ReitAG (DKG)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -3.7037037037 | 2.7 | 2.72 | 2.5099999 | 3619 | 2.57266177 | DE |
| 4 | -0.08 | -2.98507462687 | 2.68 | 2.98 | 2.5099999 | 4189 | 2.72406576 | DE |
| 12 | -0.21 | -7.47330960854 | 2.81 | 3.2 | 2.42 | 7357 | 2.83305509 | DE |
| 26 | -0.68 | -20.7317073171 | 3.28 | 3.68 | 2.34 | 8043 | 2.88902742 | DE |
| 52 | -3 | -53.5714285714 | 5.6 | 6.7 | 2.34 | 10021 | 3.69032959 | DE |
| 156 | -12.2 | -82.4324324324 | 14.8 | 15.35 | 2.34 | 11898 | 7.84705751 | DE |
| 260 | -12.95 | -83.2797427653 | 15.55 | 19.25 | 2.34 | 10097 | 10.122137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 2.6 | 0.08 | 3.17 | 2.63 | 2.63 | 2.54 | 5174 |
| 1721248020 | 2.52 | -0.04 | -1.56 | 2.5099999 | 2.6 | 2.5099999 | 750 |
| 1721161560 | 2.56 | -0.01 | -0.39 | 2.69 | 2.69 | 2.52 | 6956 |
| 1721075160 | 2.5699999 | 0 | 0.00 | 2.72 | 2.72 | 2.5699999 | 1382 |
| 1720815960 | 2.5699999 | 0.01 | 0.39 | 2.7 | 2.7 | 2.5699999 | 3831 |
| 1720729560 | 2.56 | -0.08 | -3.03 | 2.66 | 2.66 | 2.5299999 | 1100 |
| 1720643220 | 2.64 | 0.01 | 0.38 | 2.61 | 2.64 | 2.5499999 | 5998 |
| 1720556760 | 2.63 | 0.02 | 0.77 | 2.61 | 2.7799999 | 2.61 | 2925 |
| 1720470360 | 2.61 | 0.05 | 1.95 | 2.64 | 2.84 | 2.52 | 8158 |
| 1720211220 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1720124820 | 2.56 | -0.05 | -1.92 | 2.7599999 | 2.7599999 | 2.56 | 3312 |
| 1720038420 | 2.61 | -0.1 | -3.69 | 2.71 | 2.79 | 2.61 | 750 |
| 1719952020 | 2.71 | -0.04 | -1.45 | 2.56 | 2.71 | 2.56 | 445 |
| 1719865620 | 2.75 | -0.05 | -1.79 | 2.82 | 2.82 | 2.75 | 2071 |
| 1719606420 | 2.8 | -0.13 | -4.44 | 2.77 | 2.8 | 2.77 | 1350 |
| 1719520020 | 2.93 | 0.07 | 2.45 | 2.7599999 | 2.93 | 2.72 | 6166 |
| 1719433620 | 2.86 | -0.03 | -1.04 | 2.91 | 2.91 | 2.75 | 9100 |
| 1719347160 | 2.89 | 0.13 | 4.71 | 2.7599999 | 2.93 | 2.7599999 | 15548 |
| 1719260820 | 2.7599999 | 0.05 | 1.85 | 2.98 | 2.98 | 2.7599999 | 1726 |
| 1719001620 | 2.71 | 0.01 | 0.37 | 2.68 | 2.9 | 2.59 | 2847 |
| 1718915160 | 2.7 | -0.13 | -4.59 | 2.8 | 2.8 | 2.56 | 7647 |
| 1718828760 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1718742360 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 301 |
| 1718656020 | 2.83 | 0 | 0.00 | 2.83 | 2.9 | 2.82 | 911 |
| 1718396820 | 2.83 | -0.09 | -3.08 | 2.95 | 2.95 | 2.83 | 7854 |
| 1718310420 | 2.92 | -0.02 | -0.68 | 2.93 | 2.94 | 2.91 | 16461 |
| 1718224020 | 2.94 | 0.09 | 3.16 | 2.85 | 2.94 | 2.85 | 96 |
| 1718137620 | 2.85 | 0.02 | 0.71 | 2.83 | 2.89 | 2.83 | 1941 |
| 1718051220 | 2.83 | -0.04 | -1.39 | 2.85 | 2.97 | 2.83 | 13302 |
| 1717792020 | 2.87 | -0.2 | -6.51 | 3 | 3 | 2.82 | 11697 |
| 1717705620 | 3.07 | 0.07 | 2.33 | 2.97 | 3.07 | 2.97 | 4000 |
| 1717619220 | 3 | -0.18 | -5.66 | 3 | 3 | 2.95 | 3364 |
| 1717532820 | 3.18 | 0.3 | 10.42 | 2.87 | 3.18 | 2.87 | 1245 |
| 1717446420 | 2.88 | -0.3 | -9.43 | 2.96 | 2.99 | 2.86 | 1985 |
| 1717187220 | 3.18 | 0.18 | 6.00 | 3 | 3.18 | 2.97 | 3015 |
| 1717100820 | 3 | 0.02 | 0.67 | 3 | 3 | 2.99 | 395 |
| 1717014420 | 2.98 | 0.01 | 0.34 | 2.96 | 3 | 2.96 | 3154 |
| 1716928020 | 2.97 | 0 | 0.00 | 3 | 3 | 2.97 | 537 |
| 1716841560 | 2.97 | -0.01 | -0.34 | 2.97 | 2.97 | 2.97 | 250 |
| 1716582420 | 2.98 | -0.22 | -6.88 | 2.98 | 2.99 | 2.97 | 8064 |
| 1716496020 | 3.2 | 0.21 | 7.02 | 2.98 | 3.2 | 2.98 | 6229 |
| 1716409620 | 2.99 | -0.06 | -1.97 | 3 | 3.02 | 2.99 | 6370 |
| 1716323160 | 3.05 | 0.06 | 2.01 | 3 | 3.05 | 2.98 | 6815 |
| 1716236760 | 2.99 | -0.05 | -1.64 | 3 | 3 | 2.98 | 8923 |
| 1715977620 | 3.04 | -0.02 | -0.65 | 3.16 | 3.16 | 3 | 10529 |
| 1715891220 | 3.06 | 0.1 | 3.38 | 2.99 | 3.06 | 2.96 | 66187 |
| 1715804820 | 2.96 | 0.11 | 3.86 | 2.9 | 3.0299999 | 2.79 | 25740 |
| 1715718420 | 2.85 | 0.23 | 8.78 | 2.69 | 2.85 | 2.61 | 15281 |
| 1715631960 | 2.62 | -0.06 | -2.24 | 2.6 | 2.74 | 2.56 | 16772 |
| 1715372820 | 2.68 | -0.01 | -0.37 | 2.56 | 2.7599999 | 2.56 | 9614 |
| 1715286420 | 2.69 | 0.13 | 5.08 | 2.62 | 2.69 | 2.62 | 12 |
| 1715200020 | 2.56 | -0.14 | -5.19 | 2.77 | 2.79 | 2.54 | 16175 |
| 1715113620 | 2.7 | 0.24 | 9.76 | 2.64 | 2.7 | 2.5299999 | 15455 |
| 1715027220 | 2.46 | -0.25 | -9.23 | 2.87 | 2.87 | 2.46 | 14127 |
| 1714768020 | 2.71 | 0.29 | 11.98 | 2.64 | 2.7599999 | 2.58 | 1559 |
| 1714681560 | 2.42 | -0.16 | -6.20 | 2.64 | 2.81 | 2.42 | 4475 |
| 1714508820 | 2.58 | -0.08 | -3.01 | 2.7 | 2.71 | 2.58 | 8132 |
| 1714422420 | 2.66 | -0.06 | -2.21 | 2.54 | 2.71 | 2.54 | 3210 |
| 1714163220 | 2.72 | 0.03 | 1.12 | 2.81 | 2.84 | 2.49 | 22195 |
| 1714076820 | 2.69 | -0.03 | -1.10 | 2.62 | 2.83 | 2.6 | 10635 |
| 1713990420 | 2.72 | -0.18 | -6.21 | 2.9 | 2.9 | 2.72 | 6917 |
| 1713903960 | 2.9 | 0.24 | 9.02 | 2.86 | 2.99 | 2.73 | 3203 |
| 1713817560 | 2.66 | -0.16 | -5.67 | 3 | 3 | 2.66 | 743 |
| 1713558420 | 2.82 | -0.12 | -4.08 | 2.94 | 2.94 | 2.82 | 2457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
