Deutsche Rohstoff AG (ETR:DR0)
Germany · Delayed Price · Currency is EUR 39.95
+0.25 (0.63%)
Sep 5, 2025, 5:36 PM CET
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.95 | 40.60 | 39.90 | 40.20 | 40.20 | 1.26% | 9,327 |
| Sep 4, 2025 | 39.25 | 39.70 | 39.00 | 39.70 | 39.70 | 1.40% | 8,339 |
| Sep 3, 2025 | 39.45 | 39.95 | 39.15 | 39.15 | 39.15 | 0.64% | 7,809 |
| Sep 2, 2025 | 39.80 | 39.80 | 38.85 | 38.90 | 38.90 | -1.64% | 5,944 |
| Sep 1, 2025 | 40.85 | 40.85 | 39.15 | 39.55 | 39.55 | -2.22% | 7,020 |
| Aug 29, 2025 | 40.70 | 41.20 | 40.20 | 40.45 | 40.45 | -0.25% | 29,097 |
| Aug 28, 2025 | 40.15 | 40.55 | 39.65 | 40.55 | 40.55 | 1.50% | 9,431 |
| Aug 27, 2025 | 40.00 | 40.20 | 39.60 | 39.95 | 39.95 | -0.12% | 6,116 |
| Aug 26, 2025 | 39.60 | 41.00 | 39.20 | 40.00 | 40.00 | 1.39% | 22,358 |
| Aug 25, 2025 | 39.00 | 39.85 | 39.00 | 39.45 | 39.45 | -0.25% | 9,282 |
| Aug 22, 2025 | 39.60 | 39.65 | 39.05 | 39.55 | 39.55 | - | 7,457 |
| Aug 21, 2025 | 39.40 | 39.65 | 39.05 | 39.55 | 39.55 | 1.02% | 14,495 |
| Aug 20, 2025 | 38.50 | 39.70 | 38.20 | 39.15 | 39.15 | 2.22% | 11,018 |
| Aug 19, 2025 | 39.00 | 39.40 | 38.25 | 38.30 | 38.30 | -1.03% | 6,562 |
| Aug 18, 2025 | 39.35 | 39.35 | 38.60 | 38.70 | 38.70 | -0.77% | 6,755 |
| Aug 15, 2025 | 38.80 | 39.50 | 38.80 | 39.00 | 39.00 | - | 3,457 |
| Aug 14, 2025 | 39.00 | 39.25 | 38.10 | 39.00 | 39.00 | -1.64% | 8,868 |
| Aug 13, 2025 | 40.40 | 40.40 | 39.45 | 39.65 | 39.65 | -0.75% | 6,721 |
| Aug 12, 2025 | 38.55 | 40.45 | 38.55 | 39.95 | 39.95 | 3.77% | 16,106 |
| Aug 11, 2025 | 40.35 | 40.45 | 37.90 | 38.50 | 38.50 | -6.33% | 20,921 |
| Aug 8, 2025 | 41.00 | 41.30 | 40.60 | 41.10 | 41.10 | 0.12% | 7,303 |
| Aug 7, 2025 | 41.40 | 41.80 | 40.80 | 41.05 | 41.05 | -0.12% | 8,797 |
| Aug 6, 2025 | 41.80 | 41.80 | 41.05 | 41.10 | 41.10 | -0.36% | 3,184 |
| Aug 5, 2025 | 40.25 | 41.80 | 40.25 | 41.25 | 41.25 | 1.35% | 7,562 |
| Aug 4, 2025 | 40.85 | 41.35 | 40.25 | 40.70 | 40.70 | 1.88% | 9,807 |
| Aug 1, 2025 | 40.80 | 40.80 | 39.60 | 39.95 | 39.95 | -1.11% | 7,208 |
| Jul 31, 2025 | 41.00 | 41.10 | 40.40 | 40.40 | 40.40 | -0.49% | 6,570 |
| Jul 30, 2025 | 41.85 | 42.20 | 40.40 | 40.60 | 40.60 | -1.69% | 13,382 |
| Jul 29, 2025 | 40.35 | 41.45 | 40.20 | 41.30 | 41.30 | 1.47% | 12,563 |
| Jul 28, 2025 | 39.50 | 40.80 | 39.15 | 40.70 | 40.70 | 3.04% | 19,895 |
| Jul 25, 2025 | 40.05 | 40.50 | 39.30 | 39.50 | 39.50 | -2.23% | 6,484 |
| Jul 24, 2025 | 40.70 | 41.00 | 40.00 | 40.40 | 40.40 | -0.12% | 13,020 |
| Jul 23, 2025 | 40.50 | 40.70 | 40.35 | 40.45 | 40.45 | -0.61% | 7,399 |
| Jul 22, 2025 | 41.35 | 41.35 | 40.50 | 40.70 | 40.70 | -1.21% | 8,803 |
| Jul 21, 2025 | 42.00 | 42.50 | 41.20 | 41.20 | 41.20 | -1.90% | 15,503 |
| Jul 18, 2025 | 41.95 | 42.95 | 41.20 | 42.00 | 42.00 | 0.48% | 18,126 |
| Jul 17, 2025 | 41.65 | 42.15 | 41.20 | 41.80 | 41.80 | 0.60% | 5,076 |
| Jul 16, 2025 | 42.20 | 42.35 | 41.55 | 41.55 | 41.55 | -2.69% | 7,935 |
| Jul 15, 2025 | 43.10 | 43.10 | 42.15 | 42.70 | 42.70 | 0.59% | 10,976 |
| Jul 14, 2025 | 42.75 | 42.95 | 42.15 | 42.45 | 42.45 | -0.35% | 8,162 |
| Jul 11, 2025 | 41.95 | 42.80 | 41.75 | 42.60 | 42.60 | 0.47% | 10,302 |
| Jul 10, 2025 | 41.65 | 42.85 | 41.50 | 42.40 | 42.40 | 1.68% | 18,553 |
| Jul 9, 2025 | 41.15 | 41.90 | 40.85 | 41.70 | 41.70 | 0.12% | 19,136 |
| Jul 8, 2025 | 39.80 | 41.65 | 39.45 | 41.65 | 41.65 | 5.44% | 34,217 |
| Jul 7, 2025 | 37.80 | 39.50 | 37.70 | 39.50 | 39.50 | 4.22% | 21,991 |
| Jul 4, 2025 | 38.90 | 38.90 | 37.85 | 37.90 | 37.90 | -2.07% | 5,270 |
| Jul 3, 2025 | 38.80 | 39.05 | 38.40 | 38.70 | 38.70 | 0.13% | 3,466 |
| Jul 2, 2025 | 38.75 | 39.30 | 38.55 | 38.65 | 38.65 | 0.26% | 5,625 |
| Jul 1, 2025 | 38.75 | 39.10 | 38.45 | 38.55 | 38.55 | -0.26% | 11,457 |
| Jun 30, 2025 | 38.90 | 39.20 | 38.35 | 38.65 | 38.65 | -0.39% | 15,762 |