Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	39.200	39.300	38.600	38.600	35.660	4,510
2025-02-20	38.400	39.500	38.200	39.300	36.307	4,315
2025-02-19	38.900	39.600	38.000	38.000	35.106	9,172
2025-02-18	38.800	39.200	38.600	38.800	35.845	3,714
2025-02-17	38.800	39.000	38.300	38.800	35.845	9,733
2025-02-14	39.000	39.600	38.900	38.900	35.937	5,356
2025-02-13	39.000	39.200	38.500	38.800	35.845	6,868
2025-02-12	39.800	39.900	38.800	39.300	36.307	7,263
2025-02-11	40.200	40.200	39.500	39.600	36.584	10,436
2025-02-10	36.900	40.000	36.900	39.900	36.861	30,380
2025-02-07	36.800	37.200	36.000	36.400	33.628	4,730
2025-02-06	36.000	37.200	36.000	36.400	33.628	8,565
2025-02-05	35.700	36.200	35.300	35.800	33.074	7,252
2025-02-04	35.900	35.900	34.500	35.400	32.704	5,247
2025-02-03	34.900	35.900	34.500	35.600	32.889	4,505
2025-01-31	36.000	36.400	34.700	35.700	32.981	6,496
2025-01-30	34.700	36.200	34.300	35.800	33.074	7,263
2025-01-29	34.500	34.800	34.100	34.500	31.873	3,649
2025-01-28	34.200	34.500	34.000	34.400	31.780	2,934
2025-01-27	35.200	35.200	34.100	34.500	31.873	8,295
2025-01-24	37.000	37.000	35.400	35.600	32.889	4,375
2025-01-23	37.400	37.400	36.100	36.700	33.905	9,023
2025-01-22	37.500	38.300	37.200	37.200	34.367	5,469
2025-01-21	38.300	38.600	37.400	37.800	34.921	14,410
2025-01-20	37.200	38.300	37.000	38.100	35.198	7,840
2025-01-17	36.400	37.700	36.400	36.800	33.997	5,629
2025-01-16	36.200	37.000	36.200	36.700	33.905	10,407
2025-01-15	35.900	36.500	35.800	36.200	33.443	1,552
2025-01-14	35.000	36.400	35.000	35.600	32.889	2,263
2025-01-13	35.600	35.700	34.900	35.100	32.427	4,257
2025-01-10	34.100	35.700	34.100	35.400	32.704	11,641
2025-01-09	34.300	34.300	33.800	34.100	31.503	1,725
2025-01-08	34.700	34.700	34.000	34.100	31.503	2,089
2025-01-07	34.800	35.000	34.300	34.300	31.688	5,485
2025-01-06	34.500	34.800	34.300	34.800	32.150	2,642
2025-01-03	34.200	34.800	34.200	34.800	32.150	1,571
2025-01-02	32.200	34.700	32.200	33.900	31.318	11,720
2024-12-30	32.200	32.300	31.200	32.100	29.655	4,059
2024-12-27	31.800	32.400	31.700	32.200	29.748	3,418
2024-12-23	32.000	32.000	31.000	31.200	28.824	5,209
2024-12-20	31.800	32.300	31.500	31.900	29.471	7,032
2024-12-19	33.200	33.200	32.400	32.400	29.932	3,432
2024-12-18	32.800	33.100	32.300	32.800	30.302	5,771
2024-12-17	33.000	33.000	32.300	32.300	29.840	10,520
2024-12-16	32.800	33.000	31.900	32.900	30.394	7,690
2024-12-13	31.700	32.400	31.500	31.700	29.286	8,658
2024-12-12	32.200	32.300	31.700	31.700	29.286	6,342
2024-12-11	32.500	32.600	31.900	32.200	29.748	4,021
2024-12-10	32.000	32.500	32.000	32.400	29.932	5,374
2024-12-09	32.300	33.100	31.400	31.800	29.378	14,973
2024-12-06	32.100	32.800	31.800	31.900	29.471	8,565
2024-12-05	33.000	33.300	32.600	32.600	30.117	1,528
2024-12-04	33.000	33.900	32.600	33.400	30.856	7,293
2024-12-03	33.200	33.400	32.800	32.900	30.394	7,803
2024-12-02	33.500	33.700	33.100	33.100	30.579	7,331
2024-11-29	34.000	34.100	33.100	33.300	30.764	3,826
2024-11-28	34.300	34.400	33.400	33.400	30.856	5,459
2024-11-27	34.400	34.800	33.900	34.200	31.595	4,544
2024-11-26	33.700	34.600	33.600	34.500	31.873	4,339
2024-11-25	34.200	34.600	33.200	33.500	30.949	7,527

← NewerPage 8 of 22 · 1,278 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.