Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	26.900	27.900	26.900	27.400	22.978	9,005
2022-07-22	26.800	27.600	26.800	27.200	22.810	9,011
2022-07-21	28.000	28.000	26.700	26.900	22.559	12,939
2022-07-20	28.000	28.400	27.400	27.700	23.230	6,175
2022-07-19	28.200	28.400	27.800	28.000	23.481	10,135
2022-07-18	27.000	28.300	27.000	28.100	23.565	15,337
2022-07-15	26.400	27.000	26.000	26.700	22.391	8,642
2022-07-14	27.700	27.700	25.800	26.000	21.804	23,521
2022-07-13	27.700	28.100	26.700	27.700	23.230	17,499
2022-07-12	28.700	28.900	27.800	27.800	23.314	5,604
2022-07-11	28.400	29.400	28.000	28.300	23.733	15,384
2022-07-08	27.500	28.900	26.900	28.600	23.984	32,511
2022-07-07	25.800	27.200	25.600	26.900	22.559	18,562
2022-07-06	26.700	27.400	26.000	26.000	21.804	17,411
2022-07-05	29.400	29.700	26.500	26.500	22.223	49,613
2022-07-04	28.900	29.900	28.900	29.700	24.907	12,527
2022-07-01	29.400	29.700	28.300	28.600	23.984	20,821
2022-06-30	29.900	30.200	29.000	29.400	24.655	23,084
2022-06-29	31.100	31.800	30.500	30.500	25.578	9,412
2022-06-28	31.900	32.200	31.200	31.500	25.913	14,128
2022-06-27	30.900	31.700	30.800	31.300	25.749	6,471
2022-06-24	29.800	30.600	29.300	30.500	25.091	18,171
2022-06-23	30.900	31.000	29.600	30.100	24.762	18,816
2022-06-22	32.500	32.500	30.200	30.400	25.008	25,656
2022-06-21	32.500	33.600	32.500	33.300	27.394	18,479
2022-06-20	32.000	32.600	31.500	32.500	26.736	10,510
2022-06-17	31.900	33.900	31.900	32.600	26.818	30,611
2022-06-16	33.400	33.700	31.700	31.900	26.242	16,102
2022-06-15	33.500	33.900	32.000	33.100	27.229	19,110
2022-06-14	31.500	33.900	31.500	33.500	27.558	22,400
2022-06-13	32.800	32.800	31.000	31.000	25.502	28,271
2022-06-10	32.000	34.000	31.800	33.500	27.558	26,909
2022-06-09	32.100	33.000	31.600	32.000	26.325	29,923
2022-06-08	31.300	32.300	30.600	32.300	26.571	29,802
2022-06-07	29.100	31.200	29.000	31.000	25.502	33,865
2022-06-06	28.600	29.600	28.600	29.400	24.186	3,194
2022-06-03	28.300	28.700	28.000	28.500	23.445	1,949
2022-06-02	28.700	28.900	28.200	28.600	23.528	9,749
2022-06-01	29.000	29.600	28.500	29.000	23.857	19,072
2022-05-31	29.700	30.500	29.300	29.700	24.432	26,145
2022-05-30	28.600	29.700	28.500	29.600	24.350	13,700
2022-05-27	28.000	29.000	28.000	28.600	23.528	7,769
2022-05-26	28.400	28.400	28.000	28.000	23.034	2,960
2022-05-25	27.800	28.800	27.700	28.400	23.363	6,640
2022-05-24	27.900	28.500	27.300	27.700	22.787	6,281
2022-05-23	28.400	29.000	27.700	27.900	22.952	8,991
2022-05-20	28.900	28.900	28.000	28.300	23.281	4,446
2022-05-19	28.300	28.600	27.500	28.600	23.528	7,357
2022-05-18	28.300	29.200	28.100	28.600	23.528	9,790
2022-05-17	27.900	28.700	27.800	28.300	23.281	7,052
2022-05-16	27.600	27.800	27.100	27.500	22.623	5,285
2022-05-13	26.500	27.700	26.500	27.600	22.705	8,023
2022-05-12	26.600	27.300	26.000	26.200	21.553	10,610
2022-05-11	26.600	27.900	26.600	27.700	22.787	10,100
2022-05-10	26.900	27.000	26.200	26.400	21.718	9,786
2022-05-09	29.300	29.400	27.000	27.200	22.376	18,549
2022-05-06	29.300	29.800	29.100	29.400	24.186	12,452
2022-05-05	29.900	30.000	29.200	29.600	24.350	17,514
2022-05-04	29.100	29.900	29.100	29.500	24.268	12,454
2022-05-03	28.200	29.500	28.000	29.200	24.021	20,338

← NewerPage 19 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.