Deutsche Rohstoff AG (BIT:1DR)
Italy · Delayed Price · Currency is EUR 73.10
-3.10 (-4.07%)
At close: Jul 17, 2026
BIT:1DR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 111.40 | 113.00 | 111.40 | 106.80 | 104.20 | -1.11% | 26 |
| Jun 4, 2026 | 121.20 | 121.20 | 108.00 | 108.00 | 105.37 | -2.00% | 95 |
| Jun 3, 2026 | 103.20 | 108.00 | 103.20 | 110.20 | 107.51 | 8.46% | 232 |
| Jun 2, 2026 | 101.20 | 101.20 | 101.20 | 101.60 | 99.12 | -0.97% | 16 |
| Jun 1, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 100.10 | 0.79% | - |
| May 29, 2026 | 100.60 | 100.60 | 100.60 | 101.80 | 99.32 | 1.39% | 10 |
| May 28, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 97.95 | 2.55% | - |
| May 27, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 95.51 | 0.41% | - |
| May 26, 2026 | 96.50 | 96.50 | 92.00 | 97.50 | 95.12 | -0.20% | 46 |
| May 25, 2026 | 101.40 | 101.40 | 101.40 | 97.70 | 95.32 | -4.40% | 16 |
| May 22, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 99.71 | 3.65% | - |
| May 21, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 96.20 | -1.10% | - |
| May 20, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 97.27 | -1.68% | - |
| May 19, 2026 | 101.00 | 101.00 | 101.00 | 101.40 | 98.93 | 2.74% | 13 |
| May 18, 2026 | 97.60 | 99.90 | 97.60 | 98.70 | 96.29 | 4.22% | 12 |
| May 15, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 92.39 | 2.60% | - |
| May 14, 2026 | 92.60 | 92.60 | 88.00 | 92.30 | 90.05 | -8.97% | 44 |
| May 13, 2026 | 99.80 | 99.80 | 96.40 | 101.40 | 98.93 | -8.48% | 228 |
| May 12, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 108.10 | 4.73% | - |
| May 11, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 103.22 | 4.55% | - |