Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	26.950	27.200	26.600	26.750	23.544	15,449
2023-06-29	27.750	27.800	27.450	27.550	23.104	7,985
2023-06-28	28.650	28.650	27.450	27.650	23.188	10,588
2023-06-27	27.950	28.500	27.900	28.500	23.901	3,469
2023-06-26	28.500	28.500	27.950	27.950	23.439	2,957
2023-06-23	28.250	28.300	27.700	28.100	23.565	3,508
2023-06-22	28.250	28.400	28.000	28.100	23.565	3,876
2023-06-21	28.300	28.400	28.050	28.100	23.565	2,039
2023-06-20	28.350	28.650	28.000	28.050	23.523	3,015
2023-06-19	28.600	28.700	28.350	28.500	23.901	1,102
2023-06-16	28.300	28.900	28.300	28.400	23.817	1,806
2023-06-15	28.700	28.850	28.550	28.600	23.984	2,895
2023-06-14	28.500	28.700	28.400	28.700	24.068	2,822
2023-06-13	28.500	28.500	28.250	28.500	23.901	2,733
2023-06-12	28.400	28.900	28.050	28.550	23.942	4,872
2023-06-09	28.600	28.650	28.200	28.350	23.775	8,485
2023-06-08	28.300	28.900	28.000	28.600	23.984	5,669
2023-06-07	27.550	28.300	27.350	28.300	23.733	6,438
2023-06-06	27.300	27.550	27.050	27.200	22.810	3,903
2023-06-05	27.500	27.650	27.350	27.650	23.188	1,536
2023-06-02	26.200	27.350	26.200	27.350	22.936	3,311
2023-06-01	26.500	26.500	26.100	26.100	21.888	5,875
2023-05-31	26.750	26.750	26.450	26.450	22.181	5,315
2023-05-30	27.200	27.400	26.800	26.800	22.475	8,422
2023-05-29	27.700	28.050	27.100	27.150	22.768	202
2023-05-26	27.150	28.050	27.150	28.050	23.523	3,776
2023-05-25	27.850	27.850	27.300	27.400	22.978	4,246
2023-05-24	28.000	28.050	27.700	27.850	23.355	2,071
2023-05-23	27.650	28.200	27.650	28.200	23.649	3,660
2023-05-22	27.800	28.000	27.450	27.900	23.397	1,669
2023-05-19	27.550	27.950	27.550	27.800	23.314	820
2023-05-18	27.450	27.800	27.450	27.800	23.314	555
2023-05-17	27.500	27.800	27.150	27.650	23.188	6,154
2023-05-16	28.050	28.050	27.600	27.650	23.188	3,198
2023-05-15	28.100	28.150	27.600	28.050	23.523	5,546
2023-05-12	27.850	28.450	27.700	28.350	23.775	2,767
2023-05-11	27.950	28.450	27.950	28.100	23.565	1,856
2023-05-10	27.800	28.100	27.600	28.100	23.565	801
2023-05-09	28.250	28.450	28.000	28.100	23.565	914
2023-05-08	27.450	28.550	27.200	28.300	23.733	10,241
2023-05-05	27.000	27.900	26.950	27.600	23.146	5,641
2023-05-04	27.350	27.350	26.950	26.950	22.601	733
2023-05-03	28.150	28.150	26.950	27.350	22.936	7,111
2023-05-02	28.700	29.300	28.100	28.150	23.607	9,883
2023-04-28	28.850	29.050	28.400	28.900	24.236	11,056
2023-04-27	28.900	29.000	28.450	29.000	24.320	5,410
2023-04-26	28.200	29.600	28.050	29.000	24.320	15,037
2023-04-25	28.550	29.000	28.250	28.450	23.859	5,722
2023-04-24	28.700	28.700	28.300	28.400	23.817	1,707
2023-04-21	28.450	28.800	28.100	28.800	24.152	3,488
2023-04-20	28.500	28.600	27.900	27.900	23.397	4,784
2023-04-19	29.300	29.300	28.550	28.550	23.942	1,344
2023-04-18	29.100	29.300	28.950	29.100	24.404	2,766
2023-04-17	28.600	29.550	28.600	29.150	24.446	7,297
2023-04-14	28.050	29.000	27.800	28.600	23.984	6,076
2023-04-13	28.400	28.400	27.650	27.800	23.314	2,299
2023-04-12	27.950	28.300	27.250	28.100	23.565	9,786
2023-04-11	28.600	28.600	27.500	28.000	23.481	4,710
2023-04-06	27.050	28.500	26.550	28.500	23.901	10,495
2023-04-05	27.100	27.100	26.350	26.550	22.265	6,142

← NewerPage 15 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.