Deutsche Rohstoff AG (BIT:1DR)
Italy · Delayed Price · Currency is EUR 83.00
+2.30 (2.85%)
At close: Oct 2, 2026
BIT:1DR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.85% | - |
| Oct 1, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.37% | - |
| Sep 30, 2026 | 84.00 | 84.00 | 84.00 | 81.00 | 81.00 | -0.98% | 4 |
| Sep 29, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -1.92% | - |
| Sep 28, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.60% | - |
| Sep 25, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -3.83% | - |
| Sep 24, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.35% | - |
| Sep 23, 2026 | 84.70 | 84.70 | 84.70 | 85.90 | 85.90 | 1.42% | 12 |
| Sep 22, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -4.94% | - |
| Sep 21, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -3.05% | - |
| Sep 18, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - | - |
| Sep 17, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -1.50% | - |
| Sep 16, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 2.98% | - |
| Sep 15, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 1.57% | - |
| Sep 14, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -2.41% | - |
| Sep 11, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.98% | - |
| Sep 10, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 1.65% | - |
| Sep 9, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 2.14% | - |
| Sep 8, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - | - |
| Sep 7, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.34% | - |
| Sep 4, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -3.04% | - |
| Sep 3, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.91% | - |
| Sep 2, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 2.29% | - |
| Sep 1, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.23% | - |
| Aug 31, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1.99% | - |
| Aug 28, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.29% | - |
| Aug 27, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.94% | - |
| Aug 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -5.45% | - |
| Aug 25, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -3.02% | - |
| Aug 24, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -0.43% | - |
| Aug 21, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -3.72% | - |
| Aug 20, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 0.62% | - |
| Aug 19, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 4.46% | - |
| Aug 18, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.88% | - |
| Aug 17, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 5.80% | - |
| 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% | - |