Deutsche Rohstoff AG (BIT:1DR)
Italy · Delayed Price · Currency is EUR 39.55
0.00 (0.00%)
At close: Oct 7, 2025
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Sep 24, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 5.08% | - |
| Sep 23, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 1.38% | - |
| Sep 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.38% | - |
| Sep 19, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.63% | - |
| Sep 18, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.50% | - |
| Sep 17, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.12% | - |
| Sep 16, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.37% | - |
| Sep 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.12% | - |
| Sep 12, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.50% | - |
| Sep 11, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.12% | - |
| Sep 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.63% | - |
| Sep 9, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.75% | - |
| Sep 8, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.25% | - |
| Sep 5, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 1.90% | - |
| Sep 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.76% | - |
| Sep 3, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.38% | - |
| Sep 2, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -1.62% | - |
| Sep 1, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.23% | - |
| Aug 29, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1.24% | - |
| Aug 28, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.37% | - |
| Aug 27, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.87% | - |
| Aug 26, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.41% | - |
| Aug 25, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.38% | - |
| Aug 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.38% | - |
| Aug 21, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.94% | - |
| Aug 20, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.64% | - |
| Aug 19, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.38% | - |
| Aug 18, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.16% | - |
| Aug 14, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -3.50% | - |
| Aug 13, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 1.26% | - |
| Aug 12, 2025 | 39.15 | 39.15 | 39.15 | 39.55 | 39.55 | 1.28% | 2 |
| Aug 11, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -4.64% | - |
| Aug 8, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 1.87% | - |
| Aug 7, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.25% | 51 |
| Aug 6, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 1.34% | - |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.24% | - |
| Aug 4, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1.49% | - |
| Aug 1, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.59% | - |