Deutsche Rohstoff AG (BIT:1DR)
Italy · Delayed Price · Currency is EUR 95.40
-1.10 (-1.14%)
At close: Apr 16, 2026
BIT:1DR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 85.80 | 85.80 | 85.80 | 88.70 | 88.70 | 2.07% | 19 |
| Mar 18, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 1.40% | - |
| Mar 17, 2026 | 85.80 | 85.80 | 85.80 | 85.70 | 85.70 | -1.27% | 19 |
| Mar 16, 2026 | 83.10 | 83.10 | 83.10 | 86.80 | 86.80 | -0.69% | 4 |
| Mar 13, 2026 | 85.80 | 85.80 | 85.80 | 87.40 | 87.40 | 1.86% | 20 |
| Mar 12, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 4.76% | - |
| Mar 11, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.36% | - |
| Mar 10, 2026 | 76.30 | 80.40 | 76.30 | 82.20 | 82.20 | -8.46% | 119 |
| Mar 9, 2026 | 84.60 | 84.60 | 84.60 | 89.80 | 89.80 | 11.83% | 1 |
| Mar 6, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.50% | - |
| Mar 5, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.64% | - |
| Mar 4, 2026 | 82.10 | 82.10 | 78.00 | 79.40 | 79.40 | 6.29% | 44 |
| Mar 3, 2026 | 75.80 | 75.80 | 75.80 | 74.70 | 74.70 | 2.19% | 1 |
| Mar 2, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 2.81% | - |
| Feb 27, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 3.19% | - |
| Feb 26, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.72% | - |
| Feb 25, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.14% | - |
| Feb 24, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.86% | - |
| Feb 23, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 8.68% | - |
| Feb 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.23% | - |
| Feb 19, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 12.78% | - |
| Feb 18, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -10.51% | - |
| Feb 17, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -4.15% | - |
| Feb 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 10.29% | - |
| Feb 13, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -7.41% | - |
| Feb 12, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.15% | - |
| Feb 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.29% | - |
| Feb 10, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 2.73% | - |
| Feb 9, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 10.48% | - |
| Feb 6, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 4.26% | - |
| Feb 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.64% | - |
| Feb 4, 2026 | 55.10 | 55.10 | 55.10 | 54.90 | 54.90 | 0.73% | 14 |