Deutsche Rohstoff AG (ETR:DR0)
Germany · Delayed Price · Currency is EUR 59.80
+0.40 (0.67%)
At close: Feb 13, 2026
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 59.20 | 60.20 | 58.40 | 59.80 | 59.80 | 0.67% | 14,066 |
| Feb 12, 2026 | 62.60 | 62.80 | 58.50 | 59.40 | 59.40 | -4.96% | 22,054 |
| Feb 11, 2026 | 62.40 | 63.20 | 61.20 | 62.50 | 62.50 | -0.16% | 18,327 |
| Feb 10, 2026 | 61.80 | 62.70 | 60.10 | 62.60 | 62.60 | 1.62% | 15,994 |
| Feb 9, 2026 | 58.60 | 61.70 | 58.60 | 61.60 | 61.60 | 5.66% | 20,974 |
| Feb 6, 2026 | 56.10 | 58.30 | 56.10 | 58.30 | 58.30 | 2.10% | 23,344 |
| Feb 5, 2026 | 57.10 | 57.80 | 56.50 | 57.10 | 57.10 | -0.70% | 14,943 |
| Feb 4, 2026 | 56.00 | 58.20 | 55.80 | 57.50 | 57.50 | 3.05% | 24,406 |
| Feb 3, 2026 | 53.20 | 55.80 | 53.20 | 55.80 | 55.80 | 5.88% | 22,703 |
| Feb 2, 2026 | 52.00 | 53.30 | 51.00 | 52.70 | 52.70 | -1.13% | 22,807 |
| Jan 30, 2026 | 53.00 | 53.60 | 51.50 | 53.30 | 53.30 | 0.95% | 10,999 |
| Jan 29, 2026 | 52.70 | 53.70 | 52.30 | 52.80 | 52.80 | 0.76% | 20,119 |
| Jan 28, 2026 | 52.00 | 53.00 | 51.50 | 52.40 | 52.40 | - | 13,445 |
| Jan 27, 2026 | 52.90 | 52.90 | 51.60 | 52.40 | 52.40 | -0.57% | 15,491 |
| Jan 26, 2026 | 49.60 | 52.70 | 49.25 | 52.70 | 52.70 | 6.79% | 26,561 |
| Jan 23, 2026 | 48.00 | 49.50 | 48.00 | 49.35 | 49.35 | 3.03% | 18,631 |
| Jan 22, 2026 | 47.40 | 48.90 | 47.20 | 47.90 | 47.90 | 2.13% | 15,262 |
| Jan 21, 2026 | 45.45 | 47.45 | 45.20 | 46.90 | 46.90 | 3.99% | 13,100 |
| Jan 20, 2026 | 44.50 | 45.40 | 43.60 | 45.10 | 45.10 | 1.35% | 13,744 |
| Jan 19, 2026 | 44.75 | 45.15 | 44.20 | 44.50 | 44.50 | -1.44% | 5,693 |
| Jan 16, 2026 | 45.80 | 45.95 | 44.90 | 45.15 | 45.15 | -1.74% | 7,223 |
| Jan 15, 2026 | 46.80 | 46.80 | 45.30 | 45.95 | 45.95 | -2.13% | 10,860 |
| Jan 14, 2026 | 45.85 | 46.95 | 45.75 | 46.95 | 46.95 | 2.85% | 8,872 |
| Jan 13, 2026 | 47.15 | 47.30 | 44.45 | 45.65 | 45.65 | -3.08% | 35,008 |
| Jan 12, 2026 | 47.95 | 47.95 | 46.80 | 47.10 | 47.10 | -1.36% | 10,187 |
| Jan 9, 2026 | 47.50 | 48.95 | 47.50 | 47.75 | 47.75 | 1.17% | 20,559 |
| Jan 8, 2026 | 47.20 | 47.55 | 46.90 | 47.20 | 47.20 | -0.74% | 11,391 |
| Jan 7, 2026 | 48.75 | 48.75 | 47.00 | 47.55 | 47.55 | -2.46% | 16,077 |
| Jan 6, 2026 | 48.10 | 49.10 | 48.10 | 48.75 | 48.75 | 1.14% | 14,848 |
| Jan 5, 2026 | 49.65 | 49.75 | 47.50 | 48.20 | 48.20 | -3.50% | 21,478 |
| Jan 2, 2026 | 49.20 | 50.00 | 49.10 | 49.95 | 49.95 | 1.94% | 7,348 |
| Dec 30, 2025 | 49.20 | 49.50 | 48.60 | 49.00 | 49.00 | -0.41% | 7,562 |
| Dec 29, 2025 | 47.65 | 49.20 | 47.65 | 49.20 | 49.20 | 3.25% | 11,244 |
| Dec 23, 2025 | 47.80 | 47.95 | 47.10 | 47.65 | 47.65 | 0.21% | 6,648 |
| Dec 22, 2025 | 47.00 | 47.70 | 46.55 | 47.55 | 47.55 | 1.82% | 11,538 |
| Dec 19, 2025 | 46.20 | 47.25 | 45.95 | 46.70 | 46.70 | 0.54% | 11,591 |
| Dec 18, 2025 | 46.40 | 47.25 | 46.10 | 46.45 | 46.45 | 0.54% | 8,226 |
| Dec 17, 2025 | 44.50 | 47.10 | 44.50 | 46.20 | 46.20 | 3.59% | 15,098 |
| Dec 16, 2025 | 45.85 | 45.90 | 44.15 | 44.60 | 44.60 | -2.73% | 16,453 |
| Dec 15, 2025 | 45.95 | 46.30 | 45.35 | 45.85 | 45.85 | 0.66% | 10,761 |
| Dec 12, 2025 | 45.50 | 46.10 | 45.00 | 45.55 | 45.55 | -0.33% | 12,004 |
| Dec 11, 2025 | 45.30 | 45.95 | 45.15 | 45.70 | 45.70 | 0.11% | 8,385 |
| Dec 10, 2025 | 45.35 | 46.40 | 45.30 | 45.65 | 45.65 | -0.54% | 8,012 |
| Dec 9, 2025 | 45.80 | 46.10 | 45.35 | 45.90 | 45.90 | -0.22% | 5,461 |
| Dec 8, 2025 | 46.85 | 46.85 | 45.20 | 46.00 | 46.00 | -1.92% | 8,632 |
| Dec 5, 2025 | 47.35 | 47.40 | 46.60 | 46.90 | 46.90 | -0.95% | 9,856 |
| Dec 4, 2025 | 46.80 | 47.50 | 46.60 | 47.35 | 47.35 | 0.21% | 6,805 |
| Dec 3, 2025 | 45.50 | 47.25 | 45.50 | 47.25 | 47.25 | 3.85% | 14,976 |
| Dec 2, 2025 | 46.15 | 46.15 | 45.10 | 45.50 | 45.50 | -1.52% | 10,954 |
| Dec 1, 2025 | 46.15 | 46.60 | 45.50 | 46.20 | 46.20 | 0.11% | 10,321 |