Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	38.600	38.800	38.000	38.000	33.446	5,622
2024-06-06	38.400	38.600	37.700	38.600	33.974	5,349
2024-06-05	38.500	38.500	37.300	38.000	33.446	14,388
2024-06-04	39.400	39.400	37.500	38.000	33.446	13,315
2024-06-03	38.300	40.000	38.300	39.100	34.414	27,567
2024-05-31	39.500	39.500	38.100	38.400	33.798	14,201
2024-05-30	40.000	40.200	39.500	39.500	34.766	7,487
2024-05-29	39.900	40.900	39.700	39.900	35.118	12,092
2024-05-28	39.800	40.200	39.700	39.800	35.030	2,885
2024-05-27	40.100	40.200	39.800	39.900	35.118	9,655
2024-05-24	40.000	40.700	40.000	40.400	35.558	4,361
2024-05-23	40.300	40.700	40.200	40.400	35.558	6,247
2024-05-22	41.000	41.200	40.300	40.500	35.646	6,013
2024-05-21	41.400	41.700	41.000	41.100	36.174	5,651
2024-05-20	41.600	41.800	41.200	41.200	36.262	2,640
2024-05-17	41.500	42.000	41.100	41.400	36.438	4,549
2024-05-16	41.400	41.900	41.000	41.500	36.526	8,423
2024-05-15	42.800	43.000	40.600	41.500	36.526	16,810
2024-05-14	43.500	44.000	42.700	42.900	37.758	10,822
2024-05-13	43.000	44.200	42.100	43.600	38.374	21,151
2024-05-10	43.200	44.000	42.600	42.600	37.494	3,351
2024-05-09	43.900	44.000	43.200	43.500	38.286	3,687
2024-05-08	43.200	43.800	42.900	43.700	38.462	10,191
2024-05-07	42.900	43.400	42.500	43.000	37.846	7,113
2024-05-06	42.700	43.400	42.000	43.100	37.934	17,133
2024-05-03	43.000	43.500	42.000	42.600	37.494	11,108
2024-05-02	43.800	44.200	43.000	43.600	38.374	7,799
2024-04-30	44.700	44.800	43.700	43.800	38.550	12,901
2024-04-29	45.000	45.000	44.000	44.600	39.255	19,588
2024-04-26	42.400	45.000	42.100	44.900	39.519	30,380
2024-04-25	43.500	43.700	41.400	42.400	37.318	15,789
2024-04-24	44.200	44.500	42.300	43.200	38.022	15,228
2024-04-23	44.700	45.100	43.100	44.100	38.814	27,220
2024-04-22	42.900	44.500	42.600	44.100	38.814	35,725
2024-04-19	41.700	42.700	41.700	42.500	37.406	23,506
2024-04-18	40.800	41.800	40.800	41.700	36.702	22,315
2024-04-17	40.000	41.000	39.800	40.500	35.646	20,549
2024-04-16	40.500	40.500	39.100	39.600	34.854	13,846
2024-04-15	40.000	41.000	39.600	40.800	35.910	13,911
2024-04-12	40.500	41.000	39.500	40.000	35.206	16,828
2024-04-11	39.500	40.600	39.000	40.400	35.558	30,283
2024-04-10	37.700	39.800	37.400	39.200	34.502	25,507
2024-04-09	37.100	38.000	37.000	37.800	33.270	8,780
2024-04-08	37.000	37.800	37.000	37.000	32.565	7,587
2024-04-05	35.800	37.300	35.400	37.300	32.829	15,180
2024-04-04	35.500	36.000	35.500	35.900	31.597	5,209
2024-04-03	35.000	35.500	34.200	35.500	31.245	8,410
2024-04-02	34.000	35.200	34.000	35.000	30.805	4,559
2024-03-28	33.900	34.400	33.550	34.150	30.057	6,685
2024-03-27	34.150	34.450	33.750	33.800	29.749	4,625
2024-03-26	34.450	34.900	34.150	34.300	30.189	4,525
2024-03-25	34.850	34.850	34.150	34.650	30.497	2,122
2024-03-22	34.250	35.000	34.250	34.800	30.629	4,037
2024-03-21	35.400	35.450	33.800	34.300	30.189	9,397
2024-03-20	35.050	35.450	35.050	35.250	31.025	949
2024-03-19	35.200	35.450	35.200	35.450	31.201	4,662
2024-03-18	35.400	35.700	35.100	35.150	30.937	8,662
2024-03-15	34.650	35.350	34.600	35.350	31.113	7,715
2024-03-14	34.500	34.700	34.000	34.500	30.365	10,364
2024-03-13	34.000	34.650	33.850	34.450	30.321	4,056

← NewerPage 11 of 22 · 1,275 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.