Deutsche Rohstoff AG (BIT:1DR)
Italy · Delayed Price · Currency is EUR 103.20
+1.60 (1.57%)
Last updated: Jun 3, 2026, 12:18 PM CET
BIT:1DR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 101.20 | 101.20 | 101.20 | 101.60 | 101.60 | -0.97% | 16 |
| Jun 1, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.79% | - |
| May 29, 2026 | 100.60 | 100.60 | 100.60 | 101.80 | 101.80 | 1.39% | 10 |
| May 28, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 2.55% | - |
| May 27, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.41% | - |
| May 26, 2026 | 96.50 | 96.50 | 92.00 | 97.50 | 97.50 | -0.20% | 46 |
| May 25, 2026 | 101.40 | 101.40 | 101.40 | 97.70 | 97.70 | -4.40% | 16 |
| May 22, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 3.65% | - |
| May 21, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -1.10% | - |
| May 20, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -1.68% | - |
| May 19, 2026 | 101.00 | 101.00 | 101.00 | 101.40 | 101.40 | 2.74% | 13 |
| May 18, 2026 | 97.60 | 99.90 | 97.60 | 98.70 | 98.70 | 4.22% | 12 |
| May 15, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 2.60% | - |
| May 14, 2026 | 92.60 | 92.60 | 88.00 | 92.30 | 92.30 | -8.97% | 44 |
| May 13, 2026 | 99.80 | 99.80 | 96.40 | 101.40 | 101.40 | -8.48% | 228 |
| May 12, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 4.73% | - |
| May 11, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 4.55% | - |
| May 8, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 12.07% | - |
| May 7, 2026 | 83.90 | 91.80 | 83.90 | 90.30 | 90.30 | -2.48% | 31 |
| May 6, 2026 | 94.20 | 94.20 | 94.20 | 92.60 | 92.60 | -2.63% | 20 |
| May 5, 2026 | 94.50 | 94.50 | 94.50 | 95.10 | 95.10 | -11.45% | 17 |
| May 4, 2026 | 96.50 | 96.50 | 96.50 | 107.40 | 107.40 | 4.88% | 17 |
| Apr 30, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 3.54% | - |
| Apr 29, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 2.70% | - |
| Apr 28, 2026 | 98.00 | 98.00 | 98.00 | 96.30 | 96.30 | -6.32% | 300 |
| Apr 27, 2026 | 104.80 | 104.80 | 94.10 | 102.80 | 102.80 | 7.87% | 371 |
| Apr 24, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 1.38% | - |
| Apr 23, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Apr 22, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 8.14% | - |
| Apr 21, 2026 | 79.00 | 86.00 | 78.70 | 86.00 | 86.00 | -1.60% | 118 |
| Apr 20, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -2.67% | - |
| Apr 17, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -5.87% | - |
| Apr 16, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -1.14% | - |
| Apr 15, 2026 | 95.20 | 98.00 | 95.20 | 96.50 | 96.50 | 2.01% | 20 |
| Apr 14, 2026 | 96.30 | 98.00 | 96.30 | 94.60 | 94.60 | -6.34% | 92 |
| Apr 13, 2026 | 98.50 | 98.50 | 98.50 | 101.00 | 101.00 | 4.88% | 110 |
| Apr 10, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -5.96% | - |
| Apr 9, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -1.16% | - |
| Apr 8, 2026 | 102.00 | 102.00 | 89.10 | 103.60 | 103.60 | 3.39% | 45 |
| Apr 7, 2026 | 102.40 | 102.40 | 99.80 | 100.20 | 100.20 | 1.01% | 424 |
| Apr 2, 2026 | 100.60 | 100.60 | 100.60 | 99.20 | 99.20 | 2.16% | 3 |
| Apr 1, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -1.02% | - |
| Mar 31, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -0.61% | - |
| Mar 30, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 2.81% | - |
| Mar 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4.69% | - |
| Mar 26, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -2.96% | - |
| Mar 25, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.49% | - |
| Mar 24, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 5.49% | - |
| Mar 23, 2026 | 85.80 | 85.80 | 85.80 | 87.40 | 87.40 | -1.80% | 19 |
| Mar 20, 2026 | 88.40 | 88.40 | 87.80 | 89.00 | 89.00 | 0.34% | 6 |