Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	24.900	24.900	24.600	24.800	20.798	5,713
2023-01-09	25.100	25.500	24.900	25.100	21.049	3,591
2023-01-06	25.000	25.300	24.800	25.300	21.217	1,887
2023-01-05	25.000	25.200	24.400	24.900	20.882	7,859
2023-01-04	25.000	25.200	24.600	24.900	20.882	6,233
2023-01-03	25.200	25.200	24.700	25.100	21.049	6,225
2023-01-02	25.900	25.900	25.100	25.100	21.049	3,609
2022-12-30	25.200	26.000	24.800	26.000	21.804	11,622
2022-12-29	25.800	25.800	25.100	25.600	21.469	4,216
2022-12-28	25.800	25.900	25.200	25.400	21.301	2,085
2022-12-27	25.800	26.600	25.800	26.200	21.972	3,164
2022-12-23	25.800	26.500	25.200	26.100	21.888	14,174
2022-12-22	25.700	26.000	25.400	25.900	21.720	2,498
2022-12-21	25.300	26.000	25.100	26.000	21.804	8,956
2022-12-20	25.100	25.300	24.900	25.200	21.133	1,652
2022-12-19	25.400	25.500	24.900	25.300	21.217	2,302
2022-12-16	25.700	25.700	25.200	25.200	21.133	1,979
2022-12-15	26.100	26.100	25.400	25.900	21.720	7,279
2022-12-14	26.000	26.200	25.500	25.800	21.636	3,639
2022-12-13	25.600	26.100	25.200	26.100	21.888	3,809
2022-12-12	24.500	25.800	23.700	25.200	21.133	18,217
2022-12-09	24.800	24.800	24.200	24.600	20.630	5,069
2022-12-08	24.900	25.200	24.200	24.400	20.462	6,729
2022-12-07	24.500	24.700	23.900	24.400	20.462	8,142
2022-12-06	25.100	25.100	24.600	24.700	20.714	1,433
2022-12-05	25.700	26.400	25.100	25.500	21.385	14,012
2022-12-02	25.900	25.900	25.100	25.300	21.217	3,125
2022-12-01	25.500	25.800	25.200	25.400	21.301	3,296
2022-11-30	25.300	25.600	25.100	25.300	21.217	3,856
2022-11-29	24.100	25.400	24.100	25.200	21.133	8,681
2022-11-28	24.400	24.400	23.300	24.000	20.127	4,901
2022-11-25	24.600	24.800	24.400	24.700	20.714	1,702
2022-11-24	24.500	25.100	24.300	25.100	21.049	7,607
2022-11-23	25.300	25.800	24.700	25.000	20.965	6,783
2022-11-22	24.700	25.400	24.600	25.100	21.049	9,205
2022-11-21	25.300	25.300	24.000	24.100	20.211	16,396
2022-11-18	26.700	26.700	25.400	25.600	21.469	8,461
2022-11-17	26.800	26.800	26.200	26.700	22.391	3,817
2022-11-16	27.000	27.400	26.600	26.700	22.391	5,546
2022-11-15	27.600	27.600	26.800	27.500	23.062	6,833
2022-11-14	27.600	27.700	26.900	27.500	23.062	5,978
2022-11-11	26.600	27.700	26.500	27.600	23.146	9,837
2022-11-10	25.900	26.800	25.400	26.300	22.056	12,238
2022-11-09	26.800	26.900	25.400	25.900	21.720	15,097
2022-11-08	27.300	27.600	27.000	27.300	22.894	7,760
2022-11-07	27.500	27.900	27.100	27.700	23.230	2,166
2022-11-04	26.600	27.800	26.400	27.300	22.894	11,815
2022-11-03	27.000	27.200	26.300	26.300	22.056	7,719
2022-11-02	27.000	27.700	26.600	27.000	22.643	8,842
2022-11-01	26.200	26.900	26.000	26.700	22.391	8,501
2022-10-31	25.500	26.600	25.500	25.900	21.720	7,206
2022-10-28	25.200	25.600	25.100	25.400	21.301	3,845
2022-10-27	24.900	25.600	24.900	25.400	21.301	4,436
2022-10-26	24.400	25.200	24.400	24.900	20.882	15,428
2022-10-25	23.900	24.700	23.600	24.500	20.546	8,373
2022-10-24	23.600	24.000	23.100	23.900	20.043	13,756
2022-10-21	24.300	24.500	23.700	23.800	19.959	4,678
2022-10-20	24.000	24.600	23.800	24.600	20.630	5,507
2022-10-19	24.900	24.900	23.700	23.700	19.875	26,781
2022-10-18	25.000	25.600	24.400	24.700	20.714	17,060

← NewerPage 17 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.