Deutsche Rohstoff AG (ETR:DR0)
Germany · Delayed Price · Currency is EUR 83.50
-0.60 (-0.71%)
Mar 24, 2026, 10:14 AM CET
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 89.10 | 89.10 | 84.80 | 86.40 | 86.40 | -3.14% | 16,418 |
| Mar 19, 2026 | 83.20 | 89.20 | 83.20 | 89.20 | 89.20 | 4.94% | 38,594 |
| Mar 18, 2026 | 84.00 | 85.40 | 82.50 | 85.00 | 85.00 | 0.35% | 15,104 |
| Mar 17, 2026 | 86.20 | 87.90 | 83.40 | 84.70 | 84.70 | -1.40% | 20,693 |
| Mar 16, 2026 | 88.50 | 89.10 | 85.90 | 85.90 | 85.90 | -1.60% | 23,695 |
| Mar 13, 2026 | 85.60 | 88.80 | 84.20 | 87.30 | 87.30 | 2.11% | 49,477 |
| Mar 12, 2026 | 81.90 | 87.20 | 81.30 | 85.50 | 85.50 | 6.48% | 37,434 |
| Mar 11, 2026 | 80.20 | 82.60 | 79.00 | 80.30 | 80.30 | -3.14% | 18,108 |
| Mar 10, 2026 | 81.70 | 83.70 | 75.10 | 82.90 | 82.90 | -1.31% | 41,717 |
| Mar 9, 2026 | 87.10 | 87.40 | 82.30 | 84.00 | 84.00 | 2.07% | 46,497 |
| Mar 6, 2026 | 80.20 | 83.20 | 79.70 | 82.30 | 82.30 | 2.36% | 21,557 |
| Mar 5, 2026 | 77.80 | 81.30 | 77.40 | 80.40 | 80.40 | 3.47% | 14,388 |
| Mar 4, 2026 | 74.00 | 78.00 | 74.00 | 77.70 | 77.70 | 3.60% | 13,744 |
| Mar 3, 2026 | 76.60 | 76.70 | 73.50 | 75.00 | 75.00 | -3.35% | 31,147 |
| Mar 2, 2026 | 74.80 | 78.10 | 73.50 | 77.60 | 77.60 | 6.74% | 41,387 |
| Feb 27, 2026 | 69.40 | 72.70 | 69.40 | 72.70 | 72.70 | 5.82% | 20,921 |
| Feb 26, 2026 | 68.60 | 69.00 | 67.30 | 68.70 | 68.70 | 0.44% | 8,394 |
| Feb 25, 2026 | 69.20 | 70.00 | 68.40 | 68.40 | 68.40 | - | 8,232 |
| Feb 24, 2026 | 68.60 | 69.10 | 67.80 | 68.40 | 68.40 | - | 8,362 |
| Feb 23, 2026 | 66.60 | 69.20 | 65.80 | 68.40 | 68.40 | 3.48% | 12,857 |
| Feb 20, 2026 | 67.80 | 67.80 | 66.10 | 66.10 | 66.10 | -2.36% | 7,016 |
| Feb 19, 2026 | 65.90 | 67.80 | 65.50 | 67.70 | 67.70 | 2.73% | 10,596 |
| Feb 18, 2026 | 60.90 | 67.00 | 60.60 | 65.90 | 65.90 | 8.75% | 32,162 |
| Feb 17, 2026 | 59.90 | 60.80 | 58.80 | 60.60 | 60.60 | 2.02% | 11,621 |
| Feb 16, 2026 | 60.00 | 60.20 | 59.00 | 59.40 | 59.40 | -0.67% | 6,140 |
| 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 |