Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	80.800	81.200	78.500	79.400	79.400	15,111
2026-07-24	87.000	87.000	82.700	83.600	83.600	16,046
2026-07-23	89.000	89.000	84.500	87.800	87.800	29,831
2026-07-22	79.500	82.200	78.300	80.700	80.700	25,077
2026-07-21	79.000	79.200	77.300	78.300	78.300	19,172
2026-07-20	77.000	79.100	76.400	77.500	77.500	23,937
2026-07-17	77.100	77.100	75.100	76.000	76.000	9,256
2026-07-16	75.100	76.700	74.500	75.800	75.800	15,352
2026-07-15	78.600	78.600	75.200	75.200	75.200	9,641
2026-07-14	78.000	78.600	75.000	77.300	77.300	31,377
2026-07-13	76.200	77.800	75.900	77.100	77.100	18,056
2026-07-10	78.000	78.000	73.100	74.100	74.100	18,628
2026-07-09	78.000	79.000	75.800	76.800	76.800	17,856
2026-07-08	79.000	80.300	76.700	78.200	78.200	38,487
2026-07-07	76.300	77.800	75.800	77.400	77.400	12,976
2026-07-06	77.700	78.600	76.500	77.200	77.200	12,598
2026-07-03	79.200	80.000	77.700	79.900	79.900	7,532
2026-07-02	79.000	81.300	77.500	80.100	80.100	11,030
2026-07-01	79.500	80.300	78.200	79.000	79.000	9,060
2026-06-30	78.100	81.700	78.100	79.800	79.800	13,635
2026-06-29	79.500	82.400	78.600	80.700	80.700	21,488
2026-06-26	78.300	81.200	78.000	78.900	78.900	21,522
2026-06-25	78.000	78.300	75.100	78.300	78.300	17,542
2026-06-24	81.100	81.100	76.200	77.900	77.900	17,563
2026-06-23	83.700	83.700	80.100	81.900	79.650	17,062
2026-06-22	84.700	87.200	81.800	83.000	80.720	20,815
2026-06-19	85.100	85.800	83.400	85.800	83.443	12,647
2026-06-18	87.500	87.500	83.000	83.300	81.012	23,508
2026-06-17	87.600	88.400	84.600	87.100	84.707	20,388
2026-06-16	94.000	94.000	86.200	86.800	84.415	28,571
2026-06-15	101.20	102.00	93.100	93.100	90.542	32,372
2026-06-12	102.00	108.00	100.60	108.00	105.03	25,804
2026-06-11	103.60	106.20	103.00	105.00	102.12	18,887
2026-06-10	104.00	105.60	102.00	103.80	100.95	14,827
2026-06-09	112.60	112.60	102.60	103.60	100.75	26,972
2026-06-08	113.00	114.00	110.00	112.00	108.92	11,538
2026-06-05	112.20	117.80	108.60	110.40	107.37	39,134
2026-06-04	108.40	111.60	107.00	110.60	107.56	14,159
2026-06-03	101.40	111.00	101.40	109.60	106.59	24,839
2026-06-02	99.700	103.20	98.000	101.20	98.420	23,130
2026-06-01	99.400	101.20	98.000	99.400	96.669	19,344
2026-05-29	99.300	100.20	96.900	99.000	96.280	21,401
2026-05-28	98.000	100.20	97.000	98.500	95.794	15,617
2026-05-27	96.100	98.700	94.100	97.700	95.016	27,567
2026-05-26	92.500	96.900	92.000	96.200	93.557	23,434
2026-05-25	95.400	96.000	92.200	93.300	90.737	12,269
2026-05-22	97.900	97.900	94.500	97.800	95.113	14,747
2026-05-21	100.20	101.00	97.700	97.700	95.016	19,783
2026-05-20	101.60	102.80	98.100	99.700	96.961	23,146
2026-05-19	101.20	103.60	99.800	101.00	98.225	18,714
2026-05-18	97.900	102.00	97.600	102.00	99.198	20,372
2026-05-15	93.900	98.700	92.900	98.100	95.405	22,073
2026-05-14	95.600	95.800	91.700	93.000	90.445	15,034
2026-05-13	98.400	99.100	95.200	95.500	92.876	18,346
2026-05-12	98.300	100.40	94.400	99.100	96.378	36,638
2026-05-11	94.000	99.500	94.000	98.300	95.600	39,582
2026-05-08	93.100	95.100	92.000	93.800	91.223	18,081
2026-05-07	92.700	94.000	91.200	92.000	89.473	15,820
2026-05-06	94.000	94.200	90.100	92.800	90.251	34,956
2026-05-05	96.000	96.800	93.400	94.700	92.098	12,785

← NewerPage 2 of 5 · 253 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.