Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	32.350	32.500	31.950	32.200	28.341	8,400
2023-12-14	31.750	32.400	31.550	32.050	28.209	11,554
2023-12-13	32.100	32.200	31.500	31.850	28.033	20,656
2023-12-12	33.150	33.150	32.000	32.550	28.649	8,410
2023-12-11	32.600	32.950	31.800	32.950	29.001	9,586
2023-12-08	33.250	33.300	32.500	33.050	29.089	12,396
2023-12-07	34.600	34.600	32.500	32.850	28.913	25,629
2023-12-06	34.550	34.750	34.000	34.550	30.409	25,037
2023-12-05	35.100	35.150	34.500	34.700	30.541	5,139
2023-12-04	35.000	35.100	34.500	34.900	30.717	6,668
2023-12-01	35.100	35.200	34.500	35.050	30.849	10,624
2023-11-30	34.450	35.250	34.450	34.950	30.761	11,317
2023-11-29	34.050	34.500	33.900	34.450	30.321	4,445
2023-11-28	33.950	34.450	33.950	34.250	30.145	2,066
2023-11-27	34.150	34.400	34.000	34.200	30.101	4,757
2023-11-24	33.250	34.100	33.000	34.100	30.013	20,676
2023-11-23	32.600	33.550	32.400	33.450	29.441	7,711
2023-11-22	32.800	32.950	32.200	32.350	28.473	4,325
2023-11-21	32.650	33.350	32.650	32.850	28.913	8,191
2023-11-20	32.000	33.100	32.000	32.600	28.693	9,205
2023-11-17	31.300	32.400	31.200	32.250	28.385	3,257
2023-11-16	33.400	33.400	31.600	31.600	27.813	12,078
2023-11-15	32.900	33.400	32.800	33.300	29.309	4,332
2023-11-14	32.050	32.850	32.000	32.800	28.869	7,456
2023-11-13	32.550	32.600	32.050	32.350	28.473	2,598
2023-11-10	32.350	32.700	31.550	32.500	28.605	11,460
2023-11-09	32.000	32.150	31.500	32.100	28.253	10,923
2023-11-08	32.200	32.400	31.650	31.700	27.901	8,157
2023-11-07	34.100	34.100	31.900	31.900	28.077	16,622
2023-11-06	34.100	34.750	34.100	34.300	30.189	3,096
2023-11-03	34.500	35.000	34.250	34.250	30.145	6,902
2023-11-02	35.100	35.150	34.450	34.600	30.453	11,793
2023-11-01	33.900	35.350	33.800	35.250	31.025	13,415
2023-10-31	33.200	33.950	32.900	33.600	29.573	3,963
2023-10-30	33.400	33.550	33.100	33.250	29.265	4,526
2023-10-27	33.450	33.850	33.300	33.450	29.441	7,549
2023-10-26	32.950	33.650	32.800	33.400	29.397	5,711
2023-10-25	32.250	33.550	32.050	33.150	29.177	5,283
2023-10-24	32.700	32.850	32.100	32.200	28.341	8,642
2023-10-23	33.750	33.750	32.700	32.750	28.825	7,815
2023-10-20	33.400	33.800	33.050	33.800	29.749	10,428
2023-10-19	33.500	33.700	32.700	32.800	28.869	7,467
2023-10-18	33.450	33.800	33.400	33.450	29.441	4,350
2023-10-17	33.900	33.950	33.100	33.200	29.221	12,564
2023-10-16	32.800	33.950	32.800	33.700	29.661	22,482
2023-10-13	32.450	33.000	31.950	32.850	28.913	14,601
2023-10-12	31.800	32.500	31.600	32.450	28.561	10,108
2023-10-11	31.100	31.900	31.100	31.700	27.901	19,517
2023-10-10	30.000	31.500	30.000	31.200	27.461	21,962
2023-10-09	30.350	30.500	29.950	30.100	26.492	9,246
2023-10-06	29.300	29.850	29.100	29.800	26.228	4,517
2023-10-05	29.450	29.650	28.900	29.250	25.744	2,730
2023-10-04	29.850	30.700	29.150	29.450	25.920	13,955
2023-10-03	31.200	31.200	29.800	30.200	26.580	5,315
2023-10-02	30.000	31.100	30.000	31.000	27.285	12,005
2023-09-29	31.300	31.350	29.950	30.000	26.404	24,445
2023-09-28	31.200	31.400	29.900	31.150	27.417	34,043
2023-09-27	29.500	31.400	29.450	31.100	27.373	18,623
2023-09-26	29.400	29.900	28.350	29.800	26.228	15,770
2023-09-25	30.650	30.650	29.350	29.550	26.008	8,986

← NewerPage 13 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.