Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	34.000	34.650	33.850	34.450	30.321	4,056
2024-03-12	33.950	34.150	33.650	34.000	29.925	6,564
2024-03-11	33.850	34.300	33.550	33.650	29.617	3,819
2024-03-08	34.150	34.900	34.050	34.200	30.101	8,724
2024-03-07	32.950	34.100	32.950	33.900	29.837	6,612
2024-03-06	33.050	33.400	32.500	33.150	29.177	12,836
2024-03-05	32.050	33.100	31.950	32.600	28.693	15,970
2024-03-04	32.050	32.300	31.650	32.150	28.297	3,113
2024-03-01	31.200	31.950	31.200	31.850	28.033	5,346
2024-02-29	31.150	31.250	30.950	31.050	27.329	4,702
2024-02-28	31.000	31.800	31.000	31.550	27.769	16,195
2024-02-27	30.450	31.000	30.400	31.000	27.285	6,347
2024-02-26	30.350	30.350	29.900	30.250	26.624	4,652
2024-02-23	30.750	30.800	30.450	30.550	26.888	4,199
2024-02-22	31.150	31.150	30.500	30.500	26.844	6,897
2024-02-21	30.600	31.000	30.550	30.950	27.241	1,855
2024-02-20	30.700	30.800	30.500	30.500	26.844	1,142
2024-02-19	30.300	30.900	30.300	30.800	27.109	1,910
2024-02-16	29.700	30.350	29.650	30.200	26.580	4,561
2024-02-15	30.400	30.400	29.700	30.100	26.492	5,117
2024-02-14	29.850	30.400	29.700	30.200	26.580	3,864
2024-02-13	30.250	30.300	29.750	29.900	26.316	3,348
2024-02-12	30.100	30.750	30.000	30.500	26.844	4,572
2024-02-09	30.400	31.000	30.200	30.400	26.756	7,155
2024-02-08	30.300	30.400	30.000	30.300	26.668	4,313
2024-02-07	30.650	30.900	30.300	30.350	26.712	7,367
2024-02-06	30.550	31.100	30.500	30.650	26.976	3,180
2024-02-05	32.000	32.000	29.050	30.500	26.844	28,613
2024-02-02	32.000	32.350	31.800	32.050	28.209	6,538
2024-02-01	31.950	32.000	31.650	31.650	27.857	982
2024-01-31	31.900	32.050	31.600	31.800	27.989	12,677
2024-01-30	31.800	32.450	31.500	32.150	28.297	7,666
2024-01-29	32.200	32.600	31.650	31.800	27.989	3,980
2024-01-26	32.400	32.650	32.000	32.100	28.253	3,439
2024-01-25	32.400	32.600	32.400	32.500	28.605	2,948
2024-01-24	32.200	32.300	31.750	32.000	28.165	4,984
2024-01-23	31.800	32.150	31.800	31.950	28.121	888
2024-01-22	32.150	32.300	31.500	31.900	28.077	9,111
2024-01-19	32.000	32.300	31.850	31.950	28.121	3,641
2024-01-18	31.550	32.200	31.500	32.050	28.209	4,517
2024-01-17	31.800	31.950	31.500	31.600	27.813	9,319
2024-01-16	32.050	32.250	31.850	32.000	28.165	2,249
2024-01-15	32.700	32.700	31.700	31.900	28.077	11,950
2024-01-12	31.700	32.800	31.700	32.650	28.737	7,259
2024-01-11	31.800	31.900	31.500	31.600	27.813	4,967
2024-01-10	31.550	32.400	31.550	32.000	28.165	3,993
2024-01-09	31.700	32.250	31.500	31.600	27.813	4,506
2024-01-08	32.050	32.050	31.500	31.600	27.813	7,581
2024-01-05	32.000	32.300	31.600	31.750	27.945	3,445
2024-01-04	32.300	32.350	32.050	32.200	28.341	1,212
2024-01-03	32.300	32.350	31.500	32.300	28.429	7,467
2024-01-02	32.350	32.600	31.700	32.150	28.297	8,113
2023-12-29	32.150	32.750	32.100	32.450	28.561	2,325
2023-12-28	33.050	33.100	32.400	32.400	28.517	3,609
2023-12-27	33.000	33.450	32.700	33.050	29.089	4,954
2023-12-22	33.100	33.600	32.800	32.950	29.001	7,532
2023-12-21	33.450	34.100	33.200	33.350	29.353	6,361
2023-12-20	33.250	33.900	33.000	33.450	29.441	4,018
2023-12-19	32.600	33.500	32.600	32.900	28.957	3,027
2023-12-18	32.000	33.150	32.000	33.050	29.089	11,157

← NewerPage 12 of 22 · 1,279 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.