Deutsche Rohstoff AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	37.200	38.200	37.200	37.300	34.459	3,464
2024-08-29	37.300	37.800	37.000	37.200	34.367	2,697
2024-08-28	37.100	37.400	36.600	37.100	34.275	3,994
2024-08-27	37.500	37.700	37.000	37.000	34.182	2,393
2024-08-26	37.000	37.600	36.400	37.400	34.552	5,342
2024-08-23	37.500	37.900	37.000	37.300	34.459	5,926
2024-08-22	37.400	37.800	36.900	36.900	34.090	2,638
2024-08-21	37.300	37.600	37.100	37.500	34.644	2,673
2024-08-20	38.000	38.100	37.000	37.000	34.182	4,240
2024-08-19	38.000	38.100	37.500	37.900	35.014	4,902
2024-08-16	38.400	38.600	37.900	38.200	35.291	6,449
2024-08-15	38.100	38.700	37.000	38.400	35.476	6,855
2024-08-14	38.100	38.100	37.400	37.900	35.014	2,156
2024-08-13	38.000	38.300	37.600	37.800	34.921	4,469
2024-08-12	37.500	38.400	37.400	37.800	34.921	4,558
2024-08-09	37.400	38.200	36.500	37.600	34.736	4,781
2024-08-08	37.300	37.300	36.300	37.200	34.367	6,027
2024-08-07	37.000	37.400	36.300	37.100	34.275	6,256
2024-08-06	35.800	36.800	35.300	36.500	33.720	13,630
2024-08-05	36.000	36.000	34.500	35.500	32.796	22,995
2024-08-02	38.200	38.900	36.300	37.400	34.552	15,576
2024-08-01	39.400	39.700	38.300	38.300	35.383	4,269
2024-07-31	38.000	39.500	38.000	39.400	36.399	6,619
2024-07-30	38.200	38.500	37.700	37.800	34.921	3,361
2024-07-29	39.400	39.400	37.800	38.000	35.106	6,926
2024-07-26	39.000	40.200	39.000	39.700	36.677	5,951
2024-07-25	39.500	39.500	38.700	39.200	36.215	4,616
2024-07-24	40.000	40.000	38.600	39.400	36.399	4,623
2024-07-23	41.700	41.700	39.800	39.900	36.861	7,049
2024-07-22	40.400	42.200	39.900	41.600	38.432	12,169
2024-07-19	39.700	40.400	39.500	40.000	36.954	11,289
2024-07-18	39.600	40.800	39.600	39.800	36.769	2,679
2024-07-17	39.400	40.400	39.000	40.200	37.138	10,224
2024-07-16	38.400	39.700	38.400	39.300	36.307	14,817
2024-07-15	38.600	38.800	38.300	38.600	35.660	2,270
2024-07-12	38.300	38.900	38.000	38.700	35.753	4,232
2024-07-11	38.600	38.800	37.600	38.300	35.383	4,794
2024-07-10	38.800	39.100	38.100	38.300	35.383	5,820
2024-07-09	39.500	39.500	38.600	38.800	35.845	3,204
2024-07-08	38.800	39.200	38.000	39.000	36.030	11,057
2024-07-05	38.600	39.800	38.600	38.900	35.937	4,837
2024-07-04	39.100	39.600	38.700	38.900	35.937	3,640
2024-07-03	39.700	39.800	38.800	38.900	35.937	5,747
2024-07-02	39.300	39.700	38.800	39.500	36.492	6,234
2024-07-01	39.000	39.300	38.400	39.000	36.030	7,033
2024-06-28	37.700	39.000	37.500	38.600	35.660	4,573
2024-06-27	38.000	38.100	37.400	37.700	34.829	7,975
2024-06-26	37.700	38.700	37.500	38.000	35.106	8,224
2024-06-25	37.000	39.200	36.900	37.900	35.014	12,625
2024-06-24	36.400	36.800	36.200	36.700	33.905	4,718
2024-06-21	36.900	37.500	36.100	36.300	33.535	10,827
2024-06-20	35.900	37.300	35.800	37.100	34.275	9,822
2024-06-19	35.600	37.300	35.600	35.800	33.074	15,095
2024-06-18	36.900	37.000	36.200	37.000	32.565	11,679
2024-06-17	36.300	36.700	36.100	36.500	32.125	6,223
2024-06-14	37.200	37.200	36.500	36.600	32.213	9,238
2024-06-13	38.300	38.400	37.200	37.200	32.741	10,737
2024-06-12	37.800	38.700	37.400	38.400	33.798	4,932
2024-06-11	38.200	38.400	37.600	37.700	33.182	5,543
2024-06-10	37.900	38.400	37.600	38.400	33.798	5,906

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	2.2500 EUR
2025-06-18	2.0000 EUR
2024-06-19	1.7500 EUR
2023-06-30	1.3000 EUR
2022-06-29	0.6000 EUR
2020-07-16	0.0997 EUR
2019-07-05	0.6977 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.