Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	27.500	28.800	27.300	28.100	23.116	14,655
2022-04-29	27.400	27.700	27.100	27.400	22.540	5,632
2022-04-28	26.100	27.100	25.900	26.800	22.047	17,991
2022-04-27	25.600	26.800	25.600	25.900	21.306	16,931
2022-04-26	26.600	26.600	25.500	26.000	21.389	21,432
2022-04-25	25.700	27.100	25.100	26.600	21.882	31,005
2022-04-22	26.800	27.000	25.900	26.200	21.553	16,714
2022-04-21	27.000	27.800	26.800	27.100	22.294	14,547
2022-04-20	28.000	28.000	26.900	27.200	22.376	13,680
2022-04-19	26.700	28.000	26.700	27.700	22.787	12,927
2022-04-14	26.700	27.000	26.000	26.400	21.718	31,081
2022-04-13	26.700	27.300	26.600	26.900	22.129	15,770
2022-04-12	26.100	26.800	26.100	26.400	21.718	10,469
2022-04-11	27.000	27.500	26.100	26.200	21.553	17,255
2022-04-08	27.000	28.200	26.700	26.900	22.129	26,856
2022-04-07	27.900	27.900	26.200	26.800	22.047	49,951
2022-04-06	28.000	28.700	27.500	28.600	23.528	29,426
2022-04-05	28.700	28.800	28.000	28.300	23.281	11,209
2022-04-04	29.300	30.100	28.800	28.800	23.692	22,588
2022-04-01	29.200	29.700	28.600	29.000	23.857	9,515
2022-03-31	29.000	29.900	28.700	29.600	24.350	19,832
2022-03-30	27.800	29.800	27.800	29.400	24.186	10,688
2022-03-29	29.100	29.800	27.900	28.300	23.281	31,191
2022-03-28	30.900	31.000	29.100	29.300	24.103	25,882
2022-03-25	29.500	30.900	29.400	30.700	25.255	31,926
2022-03-24	29.500	30.800	29.000	29.900	24.597	41,575
2022-03-23	28.600	29.900	28.600	29.500	24.268	36,553
2022-03-22	28.800	29.100	28.100	28.900	23.774	31,368
2022-03-21	27.600	28.700	26.800	28.400	23.363	19,922
2022-03-18	28.100	28.100	26.200	26.300	21.635	24,855
2022-03-17	26.400	27.600	26.400	27.300	22.458	10,671
2022-03-16	26.300	26.800	25.500	26.100	21.471	27,462
2022-03-15	28.500	28.500	25.200	25.600	21.060	90,175
2022-03-14	29.200	29.500	27.800	28.600	23.528	30,103
2022-03-11	29.700	30.700	28.800	29.000	23.857	27,980
2022-03-10	28.600	29.800	28.300	28.500	23.445	25,010
2022-03-09	29.600	31.400	28.400	29.100	23.939	89,257
2022-03-08	29.000	29.800	27.900	29.200	24.021	52,508
2022-03-07	27.600	29.400	27.500	28.000	23.034	45,362
2022-03-04	27.300	27.400	26.000	26.200	21.553	32,626
2022-03-03	27.300	29.400	27.100	27.200	22.376	61,069
2022-03-02	26.200	27.500	26.100	26.800	22.047	41,374
2022-03-01	25.800	26.600	25.100	25.500	20.977	30,314
2022-02-28	25.400	26.400	24.100	25.500	20.977	25,316
2022-02-25	26.300	26.300	24.500	24.500	20.155	37,817
2022-02-24	26.000	26.900	25.300	26.200	21.553	55,828
2022-02-23	24.700	25.500	24.200	25.200	20.731	26,909
2022-02-22	24.700	26.500	24.400	24.800	20.402	65,794
2022-02-21	24.700	25.600	24.300	25.000	20.566	34,849
2022-02-18	24.200	24.400	23.200	24.300	19.990	24,642
2022-02-17	24.900	25.600	24.100	24.600	20.237	28,459
2022-02-16	23.600	24.900	23.600	24.800	20.402	18,905
2022-02-15	23.000	23.900	22.400	23.400	19.250	18,042
2022-02-14	24.000	24.500	22.100	22.500	18.509	54,376
2022-02-11	23.900	25.000	23.900	24.900	20.484	16,217
2022-02-10	24.100	24.700	24.000	24.700	20.319	12,267
2022-02-09	23.600	24.400	23.600	24.100	19.826	13,918
2022-02-08	24.100	24.500	23.100	23.900	19.661	27,696
2022-02-07	24.300	25.200	24.000	25.100	20.648	22,936
2022-02-04	23.100	24.600	22.900	23.900	19.661	40,400

← NewerPage 20 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.