Deutsche Rohstoff AG (BIT:1DR)
Italy · Delayed Price · Currency is EUR 47.15
+0.25 (0.53%)
At close: Dec 5, 2025
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.86% | - |
| Dec 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.98% | - |
| Dec 2, 2025 | 44.55 | 44.55 | 44.55 | 46.05 | 46.05 | -0.54% | 30 |
| Dec 1, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.65% | - |
| Nov 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.99% | - |
| Nov 27, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.11% | - |
| Nov 26, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Nov 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.33% | - |
| Nov 24, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.11% | - |
| Nov 21, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.52% | - |
| Nov 20, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.33% | - |
| Nov 19, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.54% | - |
| Nov 18, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.39% | - |
| Nov 17, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -1.26% | - |
| Nov 14, 2025 | 48.05 | 48.05 | 48.05 | 47.45 | 47.45 | -0.63% | 30 |
| Nov 13, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.62% | - |
| Nov 12, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.73% | - |
| Nov 11, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.38% | - |
| Nov 10, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 2.95% | - |
| Nov 7, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.22% | - |
| Nov 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.11% | - |
| Nov 5, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.76% | - |
| Nov 4, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -3.56% | - |
| Nov 3, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.10% | - |
| Oct 31, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -1.64% | - |
| Oct 30, 2025 | 49.50 | 51.90 | 49.50 | 48.65 | 48.65 | 1.04% | 27 |
| Oct 29, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 2.23% | - |
| Oct 28, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.53% | - |
| Oct 27, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -4.73% | - |
| Oct 24, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.10% | - |
| Oct 23, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.20% | - |
| Oct 22, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.20% | - |
| Oct 21, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -2.07% | - |
| Oct 20, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.20% | - |
| Oct 17, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -5.76% | - |
| Oct 16, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -1.65% | - |
| Oct 15, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 3.80% | - |
| Oct 14, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.38% | - |
| Oct 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 7.47% | - |
| Oct 10, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.10% | - |
| Oct 9, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.31% | - |
| Oct 8, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.06% | - |
| Oct 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.17% | - |
| Oct 6, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.22% | - |
| Oct 3, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.33% | - |
| Oct 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.95% | - |
| Oct 1, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.21% | - |
| Sep 30, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.96% | - |
| Sep 29, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 2.18% | - |
| Sep 26, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 5.65% | - |