Deutsche Rohstoff AG (BIT:1DR)
Italy · Delayed Price · Currency is EUR 86.20
+0.10 (0.12%)
At close: Aug 14, 2026
BIT:1DR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.12% | - |
| Aug 13, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.82% | - |
| Aug 12, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.58% | - |
| Aug 11, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 1.42% | - |
| Aug 10, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 1.07% | - |
| Aug 7, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 3.20% | - |
| Aug 6, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.62% | - |
| Aug 5, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.13% | - |
| Aug 4, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.13% | - |
| Aug 3, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.52% | - |
| Jul 31, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.13% | - |
| Jul 30, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.38% | - |
| Jul 29, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -1.12% | - |
| Jul 28, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -6.31% | - |
| Jul 27, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.12% | - |
| Jul 24, 2026 | 82.50 | 82.50 | 82.50 | 85.70 | 85.70 | -2.06% | 10 |
| Jul 23, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 9.92% | - |
| Jul 22, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 5.57% | - |
| Jul 21, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.44% | - |
| Jul 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 4.65% | - |
| Jul 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -4.07% | - |
| Jul 16, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.52% | - |
| Jul 15, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 3.65% | - |
| Jul 14, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.94% | - |
| Jul 13, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.81% | - |
| Jul 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.14% | - |
| Jul 9, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.13% | - |
| Jul 8, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.79% | - |
| Jul 7, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -2.57% | - |
| Jul 6, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -6.83% | - |
| Jul 3, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 3.47% | - |
| Jul 2, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -2.42% | - |
| Jul 1, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.85% | - |
| Jun 30, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.25% | - |
| Jun 29, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 3.83% | - |
| Jun 26, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.39% | - |
| Jun 25, 2026 | 77.70 | 77.70 | 77.70 | 79.40 | 79.40 | -0.50% | 62 |
| Jun 24, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -11.38% | - |
| Jun 23, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 90.05 | 4.77% | - |
| Jun 22, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 85.95 | -4.03% | - |
| Jun 19, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 89.56 | 9.29% | - |
| Jun 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 81.95 | -6.15% | - |
| Jun 17, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 87.32 | -0.78% | - |
| Jun 16, 2026 | 88.80 | 93.20 | 88.80 | 90.20 | 88.00 | -6.91% | 13 |
| Jun 15, 2026 | 98.60 | 98.60 | 98.60 | 96.90 | 94.54 | -9.78% | 19 |
| Jun 12, 2026 | 103.00 | 103.00 | 103.00 | 107.40 | 104.78 | -2.36% | 1 |
| Jun 11, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 107.32 | 1.66% | - |
| Jun 10, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 105.56 | -2.52% | - |
| Jun 9, 2026 | 120.20 | 120.20 | 94.70 | 111.00 | 108.29 | -3.14% | 146 |
| Jun 8, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 111.81 | 7.30% | - |