Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	78.000	79.700	77.100	78.000	78.000	23,106
2026-07-28	81.300	81.300	76.800	77.100	77.100	997
2026-07-27	80.000	81.300	78.700	79.400	79.400	777
2026-07-24	87.000	87.000	83.400	84.700	84.700	1,540
2026-07-23	88.500	89.000	84.000	87.600	87.600	1,933
2026-07-22	79.500	81.600	78.700	80.400	80.400	13,756
2026-07-21	79.000	79.000	77.700	78.300	78.300	27,925
2026-07-20	77.300	79.700	76.500	77.542	77.542	21,826
2026-07-17	76.400	77.100	75.400	76.025	76.025	24,303
2026-07-16	75.000	76.600	74.200	76.035	76.035	4,253
2026-07-15	78.100	78.600	75.500	75.500	75.500	146
2026-07-14	78.500	78.500	75.700	77.300	77.300	21,702
2026-07-13	76.200	77.500	76.200	77.003	77.003	3,600
2026-07-10	78.000	78.000	73.100	74.100	74.100	2,669
2026-07-09	78.600	78.800	76.100	76.100	76.100	24,057
2026-07-08	79.000	80.900	76.700	78.113	78.113	46,447
2026-07-07	76.600	77.800	76.000	77.400	77.400	3,411
2026-07-06	78.300	78.400	76.700	77.200	77.200	2,001
2026-07-03	79.900	79.900	78.100	79.200	79.200	102
2026-07-02	77.200	81.100	77.200	80.100	80.100	1,260
2026-07-01	79.800	80.300	78.700	79.100	79.100	11
2026-06-30	78.200	81.800	78.200	80.000	80.000	76
2026-06-29	80.000	82.300	78.700	79.700	79.700	315
2026-06-26	80.600	84.300	78.100	79.700	79.700	303
2026-06-25	76.600	78.000	75.100	78.000	78.000	5,143
2026-06-24	81.100	81.100	76.600	77.900	77.900	2,564
2026-06-23	82.500	83.400	80.000	81.600	79.350	506
2026-06-22	85.700	87.200	81.300	82.600	80.322	1,418
2026-06-19	85.900	85.900	83.300	85.600	83.240	1,204
2026-06-18	88.200	88.200	83.000	83.000	80.711	1,078
2026-06-17	87.600	87.600	84.900	87.300	84.893	344
2026-06-16	95.000	95.000	86.200	87.600	85.185	2,908
2026-06-15	99.500	102.00	93.400	93.800	91.214	840
2026-06-12	102.20	107.40	100.60	106.60	103.66	41,411
2026-06-11	103.60	106.20	102.80	104.00	101.13	2,597
2026-06-10	104.40	106.00	102.00	104.00	101.13	9,752
2026-06-09	112.40	112.80	103.00	103.60	100.74	26,674
2026-06-08	111.80	114.00	110.20	111.80	108.72	1,494
2026-06-05	112.20	117.60	108.40	110.38	107.33	32,239
2026-06-04	108.00	112.00	107.21	111.00	107.94	5,737
2026-06-03	102.20	110.20	101.40	110.00	106.97	3,348
2026-06-02	98.200	103.00	98.000	101.40	98.604	11,890
2026-06-01	98.800	101.20	97.850	99.767	97.016	15,512
2026-05-29	99.300	99.900	96.600	98.969	96.240	13,763
2026-05-28	98.000	101.60	97.775	97.775	95.079	9,713
2026-05-27	96.500	98.500	94.600	96.907	94.235	14,177
2026-05-26	92.700	96.600	92.400	96.600	93.936	6,940
2026-05-22	98.000	98.000	94.700	97.400	94.714	1,257
2026-05-21	100.20	100.40	97.700	97.710	95.015	2,671
2026-05-20	102.00	102.80	98.400	99.400	96.659	2,086
2026-05-19	102.00	103.80	100.00	101.00	98.215	1,847
2026-05-18	97.700	101.80	97.000	101.00	98.215	754
2026-05-15	93.000	99.000	93.000	98.300	95.590	2,303
2026-05-14	96.600	96.600	92.000	92.745	90.188	1,915
2026-05-13	98.400	99.900	95.600	95.600	92.964	1,577
2026-05-12	98.700	100.60	95.000	98.900	96.173	3,739
2026-05-11	93.800	99.700	93.600	96.950	94.277	1,885
2026-05-08	92.300	94.800	91.650	93.900	91.311	1,300
2026-05-07	93.500	93.700	91.100	92.200	89.658	1,893
2026-05-06	94.000	94.000	90.000	92.800	90.241	3,126

← NewerPage 2 of 16 · 931 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	0.1800 EUR
2020-07-16	0.1000 EUR
2019-07-05	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.