Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	30.500	30.850	30.250	30.750	27.065	2,520
2023-09-21	31.300	31.300	30.400	30.750	27.065	1,050
2023-09-20	30.650	31.000	30.500	30.850	27.153	5,339
2023-09-19	30.700	31.000	30.600	31.000	27.285	3,910
2023-09-18	31.000	31.200	30.100	30.350	26.712	4,556
2023-09-15	30.750	31.200	30.650	30.800	27.109	14,869
2023-09-14	30.850	31.000	30.050	30.700	27.021	9,927
2023-09-13	29.550	31.200	29.500	31.200	27.461	13,455
2023-09-12	28.950	29.600	28.950	29.450	25.920	15,386
2023-09-11	29.000	29.100	28.450	29.000	25.524	11,463
2023-09-08	28.650	29.000	28.350	29.000	25.524	3,932
2023-09-07	28.900	29.000	28.300	28.600	25.172	6,903
2023-09-06	28.500	28.800	28.000	28.750	25.304	3,685
2023-09-05	28.100	28.700	28.050	28.500	25.084	5,949
2023-09-04	28.000	28.450	27.700	28.000	24.644	5,626
2023-09-01	27.550	27.900	27.400	27.900	24.556	3,896
2023-08-31	27.350	27.650	27.000	27.550	24.248	11,081
2023-08-30	26.900	27.350	26.750	27.100	23.852	10,884
2023-08-29	27.150	27.350	26.500	26.600	23.412	7,063
2023-08-28	26.700	27.150	26.700	26.900	23.676	2,012
2023-08-25	26.000	27.000	26.000	26.700	23.500	4,431
2023-08-24	27.000	27.000	26.000	26.150	23.016	4,053
2023-08-23	27.000	27.000	26.550	26.900	23.676	7,716
2023-08-22	27.000	27.000	26.600	26.950	23.720	3,416
2023-08-21	26.850	27.600	26.650	26.650	23.456	4,351
2023-08-18	27.450	27.700	26.750	26.900	23.676	8,161
2023-08-17	28.050	28.100	27.500	27.600	24.292	10,850
2023-08-16	28.400	28.400	28.000	28.150	24.776	2,916
2023-08-15	28.400	28.900	27.950	28.550	25.128	5,302
2023-08-14	28.250	28.600	28.000	28.150	24.776	2,665
2023-08-11	28.100	28.100	27.900	28.000	24.644	468
2023-08-10	28.050	28.250	28.000	28.150	24.776	1,069
2023-08-09	28.250	28.250	27.700	28.250	24.864	2,372
2023-08-08	27.700	28.000	27.700	28.000	24.644	451
2023-08-07	27.750	28.000	27.750	27.950	24.600	1,071
2023-08-04	27.700	28.000	27.700	27.900	24.556	2,561
2023-08-03	27.500	27.900	27.400	27.700	24.380	3,016
2023-08-02	27.350	27.900	27.350	27.750	24.424	1,982
2023-08-01	27.700	27.900	27.250	27.700	24.380	4,791
2023-07-31	27.000	27.700	26.650	27.600	24.292	6,270
2023-07-28	27.250	27.550	27.200	27.500	24.204	1,434
2023-07-27	27.200	27.500	27.050	27.400	24.116	5,566
2023-07-26	27.000	27.150	26.800	26.850	23.632	4,763
2023-07-25	27.200	27.600	26.900	26.900	23.676	8,827
2023-07-24	26.850	26.850	26.500	26.700	23.500	5,728
2023-07-21	26.700	27.050	26.700	27.050	23.808	2,024
2023-07-20	26.850	27.250	26.800	26.800	23.588	3,597
2023-07-19	26.700	26.900	26.200	26.900	23.676	10,553
2023-07-18	26.600	26.600	26.100	26.400	23.236	2,644
2023-07-17	26.750	26.750	26.150	26.250	23.104	12,223
2023-07-14	26.950	27.000	26.700	26.750	23.544	8,688
2023-07-13	26.800	26.800	26.400	26.600	23.412	12,562
2023-07-12	26.800	26.900	26.600	26.900	23.676	1,054
2023-07-11	26.850	27.050	26.400	26.650	23.456	1,471
2023-07-10	26.500	27.100	26.400	27.100	23.852	4,741
2023-07-07	26.050	26.750	25.900	26.550	23.368	3,435
2023-07-06	26.500	26.750	25.700	26.000	22.884	5,552
2023-07-05	26.600	27.000	26.450	26.650	23.456	8,539
2023-07-04	26.600	27.050	26.600	26.800	23.588	3,449
2023-07-03	26.950	27.200	26.550	26.850	23.632	4,578

← NewerPage 14 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.