Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	94.000	94.000	90.000	92.800	90.241	3,126
2026-05-05	96.600	96.600	93.600	93.873	91.285	207
2026-04-30	97.500	97.900	95.100	96.500	93.839	1,242
2026-04-29	97.600	98.800	95.500	96.000	93.353	917
2026-04-28	97.600	100.40	94.500	95.900	93.256	2,891
2026-04-27	96.400	96.400	93.100	94.117	91.522	2,624
2026-04-24	94.500	97.500	93.200	95.300	92.672	2,129
2026-04-23	90.000	94.400	89.600	92.900	90.338	154
2026-04-22	89.300	92.300	89.300	90.000	87.518	433
2026-04-21	86.300	89.300	86.300	89.300	86.838	511
2026-04-20	83.600	91.900	83.100	86.900	84.504	3,912
2026-04-17	94.900	94.900	82.300	83.400	81.100	4,444
2026-04-16	94.600	96.000	93.100	94.600	91.992	1,775
2026-04-15	95.000	96.900	95.000	95.500	92.867	2,458
2026-04-14	96.400	99.200	95.100	95.700	93.061	1,515
2026-04-13	94.000	99.800	93.400	99.600	96.854	1,412
2026-04-10	96.600	97.500	92.000	93.900	91.311	3,150
2026-04-09	95.300	100.00	95.300	98.400	95.687	5,699
2026-04-08	84.400	94.050	83.600	94.050	91.457	4,428
2026-04-07	100.40	103.00	98.000	101.80	98.993	5,739
2026-04-02	98.100	100.40	96.400	98.800	96.076	5,660
2026-04-01	96.000	96.000	90.700	92.000	89.463	4,592
2026-03-31	96.100	98.300	94.400	96.800	94.131	2,343
2026-03-30	94.800	97.000	94.700	96.000	93.353	422
2026-03-27	95.000	95.900	91.900	93.700	91.116	1,284
2026-03-26	94.200	96.400	93.700	95.200	92.575	529
2026-03-25	89.000	96.500	87.300	95.800	93.159	4,996
2026-03-24	84.200	89.300	83.200	89.300	86.838	710
2026-03-23	85.100	85.100	83.000	84.000	81.684	3,078
2026-03-20	88.900	89.100	85.000	86.400	84.018	1,658
2026-03-19	83.300	88.500	83.000	88.400	85.963	5,532
2026-03-18	84.800	85.200	82.800	85.000	82.656	624
2026-03-17	86.000	87.800	83.400	85.200	82.851	5,090
2026-03-16	88.500	89.200	86.000	86.700	84.309	2,887
2026-03-13	86.100	88.700	84.900	86.500	84.115	1,266
2026-03-12	82.000	87.200	82.000	85.000	82.656	2,681
2026-03-11	80.900	82.000	79.300	80.200	77.989	2,023
2026-03-10	80.300	83.700	75.300	82.700	80.420	3,399
2026-03-09	82.300	87.800	82.300	83.200	80.906	3,020
2026-03-06	80.800	83.000	79.700	82.200	79.934	2,361
2026-03-05	78.000	81.700	77.400	80.600	78.378	1,226
2026-03-04	74.600	77.900	74.000	77.000	74.877	1,497
2026-03-03	76.600	77.000	73.700	75.100	73.029	3,241
2026-03-02	74.800	78.400	73.500	78.400	76.238	4,574
2026-02-27	69.400	72.300	69.400	71.900	69.918	3,972
2026-02-26	68.600	69.000	67.500	69.000	67.097	669
2026-02-25	69.200	70.000	68.700	68.800	66.903	2,991
2026-02-24	69.000	69.000	68.000	68.000	66.125	1,823
2026-02-23	66.800	69.000	66.000	68.300	66.417	727
2026-02-20	67.700	67.700	66.500	66.500	64.666	1,923
2026-02-19	65.700	67.800	65.500	67.600	65.736	1,027
2026-02-18	61.000	66.900	60.800	66.200	64.375	4,753
2026-02-17	59.900	60.300	58.800	59.900	58.248	173
2026-02-16	60.000	60.300	59.000	59.400	57.762	459
2026-02-13	59.200	59.900	58.400	59.800	58.151	2,374
2026-02-12	62.000	62.600	58.500	59.400	57.762	2,139
2026-02-11	62.500	63.300	61.800	62.600	60.874	2,765
2026-02-10	61.700	62.700	60.400	62.300	60.582	2,606
2026-02-09	58.900	61.600	58.400	61.200	59.513	244
2026-02-06	56.100	58.300	56.100	58.200	56.595	2,365

← NewerPage 3 of 16 · 932 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.