Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	23.000	24.000	22.800	23.000	18.921	13,018
2022-02-02	23.100	24.100	22.900	23.200	19.085	24,685
2022-02-01	23.400	23.400	22.600	23.100	19.003	8,137
2022-01-31	23.000	23.500	22.800	23.200	19.085	13,815
2022-01-28	22.500	23.200	22.100	23.100	19.003	20,274
2022-01-27	23.000	23.200	21.900	22.500	18.509	22,449
2022-01-26	21.800	23.100	21.800	22.600	18.592	17,007
2022-01-25	21.800	21.900	20.900	21.400	17.605	9,851
2022-01-24	23.700	23.700	20.800	20.800	17.111	36,735
2022-01-21	24.200	25.000	22.600	23.700	19.497	41,891
2022-01-20	24.800	24.800	23.300	23.600	19.414	14,199
2022-01-19	24.000	24.500	23.200	24.300	19.990	27,776
2022-01-18	22.900	23.500	22.600	23.300	19.168	18,329
2022-01-17	21.700	22.800	21.700	22.700	18.674	17,018
2022-01-14	21.400	22.000	21.300	21.500	17.687	9,774
2022-01-13	21.500	21.700	21.200	21.200	17.440	5,303
2022-01-12	20.800	21.700	20.800	21.600	17.769	10,414
2022-01-11	20.500	20.900	20.000	20.800	17.111	7,358
2022-01-10	20.700	21.000	19.700	20.200	16.617	14,525
2022-01-07	21.300	21.300	20.500	21.000	17.275	8,731
2022-01-06	21.400	21.600	20.500	21.200	17.440	15,367
2022-01-05	21.700	22.200	21.100	21.300	17.522	9,746
2022-01-04	21.100	22.400	21.000	21.700	17.851	10,615
2022-01-03	20.600	21.600	20.600	21.100	17.358	5,835
2021-12-30	19.850	20.600	19.850	20.300	16.700	3,636
2021-12-29	20.100	20.500	19.850	19.900	16.371	15,320
2021-12-28	19.850	20.700	19.850	20.100	16.535	7,393
2021-12-27	20.300	20.300	19.600	20.000	16.453	13,168
2021-12-23	20.000	20.300	19.850	20.000	16.453	2,605
2021-12-22	20.000	20.500	20.000	20.000	16.453	1,381
2021-12-21	19.250	19.900	19.150	19.650	16.165	11,387
2021-12-20	19.850	20.100	19.400	19.400	15.959	8,005
2021-12-17	21.200	21.400	20.200	20.400	16.782	8,953
2021-12-16	20.600	21.600	20.400	21.500	17.687	10,255
2021-12-15	20.300	20.300	19.800	20.100	16.535	14,374
2021-12-14	20.400	20.700	20.000	20.200	16.617	21,836
2021-12-13	20.700	20.700	19.750	20.000	16.453	5,659
2021-12-10	20.500	20.500	19.850	20.000	16.453	5,670
2021-12-09	21.100	21.100	20.200	20.200	16.617	7,857
2021-12-08	20.900	21.800	20.900	21.400	17.605	8,113
2021-12-07	20.000	21.300	20.000	20.900	17.193	8,804
2021-12-06	19.800	20.200	19.800	19.800	16.288	7,359
2021-12-03	20.200	20.500	19.700	19.800	16.288	13,737
2021-12-02	20.100	20.100	19.600	20.000	16.453	9,241
2021-12-01	19.950	20.800	19.950	20.300	16.700	7,092
2021-11-30	19.950	20.200	19.350	20.100	16.535	13,764
2021-11-29	19.800	20.900	19.750	20.000	16.453	22,165
2021-11-26	21.000	21.000	19.200	19.250	15.836	31,091
2021-11-25	21.600	22.400	21.400	22.400	18.427	6,771
2021-11-24	21.900	22.100	21.300	21.600	17.769	6,505
2021-11-23	22.200	22.500	21.900	22.000	18.098	12,568
2021-11-22	21.600	22.600	21.600	22.500	18.509	16,934
2021-11-19	21.000	22.200	21.000	22.100	18.180	27,269
2021-11-18	21.400	21.800	20.100	21.100	17.358	43,229
2021-11-17	22.800	22.800	21.400	22.000	18.098	30,827
2021-11-16	22.900	23.100	22.400	22.500	18.509	5,744
2021-11-15	22.800	23.200	22.500	22.500	18.509	6,844
2021-11-12	22.800	23.200	22.500	22.600	18.592	14,728
2021-11-11	22.500	23.500	22.300	22.900	18.839	12,257
2021-11-10	23.500	23.700	22.500	22.800	18.756	12,788

← NewerPage 21 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.