Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	23.300	25.100	23.300	24.700	20.714	23,532
2022-10-14	23.000	23.800	22.400	22.900	19.204	46,194
2022-10-13	23.100	23.500	21.900	22.600	18.953	51,428
2022-10-12	24.200	24.300	22.700	23.400	19.624	15,957
2022-10-11	24.500	24.500	23.500	23.900	20.043	10,930
2022-10-10	25.100	25.300	24.100	24.900	20.882	23,833
2022-10-07	24.400	25.200	24.000	24.800	20.798	13,628
2022-10-06	24.200	25.000	23.500	24.500	20.546	20,886
2022-10-05	22.400	23.500	22.400	23.500	19.707	10,375
2022-10-04	22.300	22.900	22.100	22.800	19.120	13,868
2022-10-03	20.200	22.200	20.200	21.900	18.366	19,159
2022-09-30	20.200	20.900	20.100	20.700	17.359	14,429
2022-09-29	21.000	21.200	20.300	20.300	17.024	10,152
2022-09-28	20.900	21.100	20.100	21.100	17.695	26,058
2022-09-27	21.000	21.300	20.300	21.200	17.779	19,083
2022-09-26	20.800	21.400	20.100	21.200	17.779	63,914
2022-09-23	23.600	23.700	20.800	21.500	18.030	36,426
2022-09-22	23.400	24.300	23.400	23.600	19.791	4,095
2022-09-21	23.300	24.500	23.300	23.800	19.959	5,589
2022-09-20	23.700	24.000	23.500	23.700	19.875	7,497
2022-09-19	23.400	24.200	21.600	23.400	19.624	48,200
2022-09-16	24.400	24.400	23.400	23.800	19.959	18,553
2022-09-15	25.100	25.400	24.200	24.200	20.295	9,011
2022-09-14	24.200	25.000	24.000	25.000	20.965	10,812
2022-09-13	25.200	25.600	24.000	24.800	20.798	12,462
2022-09-12	24.400	25.300	24.100	25.100	21.049	19,546
2022-09-09	23.400	25.000	23.400	24.300	20.378	29,819
2022-09-08	24.400	24.400	23.000	23.600	19.791	26,847
2022-09-07	25.800	25.800	23.500	24.300	20.378	37,693
2022-09-06	26.900	27.000	25.700	25.700	21.552	8,444
2022-09-05	26.100	27.700	26.100	27.200	22.810	10,180
2022-09-02	26.600	27.000	26.300	26.500	22.223	7,430
2022-09-01	27.200	27.200	26.000	26.400	22.139	7,441
2022-08-31	26.800	27.400	26.300	27.200	22.810	16,219
2022-08-30	28.100	28.200	26.600	27.000	22.643	8,054
2022-08-29	27.500	28.600	26.800	28.500	23.901	8,408
2022-08-26	28.400	28.400	27.500	27.800	23.314	4,958
2022-08-25	28.600	28.600	28.000	28.300	23.733	4,518
2022-08-24	28.400	28.700	28.100	28.600	23.984	7,111
2022-08-23	26.500	28.400	26.300	28.300	23.733	12,929
2022-08-22	27.400	27.700	26.500	26.900	22.559	16,949
2022-08-19	28.000	28.100	27.300	27.600	23.146	3,460
2022-08-18	28.000	28.100	27.100	27.800	23.314	25,861
2022-08-17	29.100	29.100	27.700	27.900	23.397	24,646
2022-08-16	28.400	29.400	28.000	29.300	24.571	17,302
2022-08-15	29.600	29.600	27.900	28.300	23.733	17,691
2022-08-12	29.700	29.900	29.000	29.400	24.655	11,767
2022-08-11	28.600	29.800	28.600	29.500	24.739	25,077
2022-08-10	28.100	29.000	28.000	28.600	23.984	16,477
2022-08-09	27.400	28.300	27.400	28.000	23.481	18,310
2022-08-08	26.800	27.700	26.800	27.700	23.230	12,276
2022-08-05	25.900	26.900	25.500	26.800	22.475	8,796
2022-08-04	26.400	26.900	25.300	26.100	21.888	16,392
2022-08-03	26.800	27.500	26.600	26.700	22.391	6,397
2022-08-02	26.800	27.100	26.400	26.500	22.223	6,465
2022-08-01	28.100	28.200	26.800	27.100	22.726	12,821
2022-07-29	27.400	28.600	27.400	28.100	23.565	6,092
2022-07-28	27.300	28.200	27.300	27.500	23.062	2,769
2022-07-27	27.100	27.600	27.000	27.300	22.894	2,302
2022-07-26	27.300	28.300	27.200	27.600	23.146	8,352

← NewerPage 18 of 22 · 1,275 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.