Deutsche Rohstoff AG (ETR:DR0)
Germany · Delayed Price · Currency is EUR 49.70
+0.70 (1.43%)
Oct 23, 2025, 5:36 PM CET
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 49.65 | 50.90 | 49.25 | 49.85 | 49.85 | 1.73% | 19,892 |
| Oct 22, 2025 | 50.10 | 50.80 | 48.95 | 49.00 | 49.00 | -1.90% | 17,098 |
| Oct 21, 2025 | 50.90 | 51.30 | 49.15 | 49.95 | 49.95 | -1.48% | 14,941 |
| Oct 20, 2025 | 49.90 | 52.00 | 49.70 | 50.70 | 50.70 | 2.94% | 17,608 |
| Oct 17, 2025 | 51.50 | 52.00 | 49.00 | 49.25 | 49.25 | -9.47% | 37,655 |
| Oct 16, 2025 | 55.00 | 55.10 | 53.20 | 54.40 | 54.40 | -1.63% | 13,402 |
| Oct 15, 2025 | 54.80 | 55.70 | 54.00 | 55.30 | 55.30 | 3.17% | 43,539 |
| Oct 14, 2025 | 52.50 | 53.80 | 51.40 | 53.60 | 53.60 | - | 42,490 |
| Oct 13, 2025 | 48.20 | 53.70 | 48.05 | 53.60 | 53.60 | 10.63% | 54,715 |
| Oct 10, 2025 | 48.55 | 50.50 | 47.75 | 48.45 | 48.45 | -0.92% | 24,689 |
| Oct 9, 2025 | 48.75 | 49.90 | 48.55 | 48.90 | 48.90 | 1.56% | 17,327 |
| Oct 8, 2025 | 47.75 | 48.80 | 47.45 | 48.15 | 48.15 | 1.16% | 13,071 |
| Oct 7, 2025 | 46.10 | 49.45 | 46.10 | 47.60 | 47.60 | 2.48% | 23,128 |
| Oct 6, 2025 | 46.35 | 46.80 | 45.70 | 46.45 | 46.45 | 1.86% | 13,717 |
| Oct 3, 2025 | 44.60 | 46.00 | 44.05 | 45.60 | 45.60 | 3.05% | 27,979 |
| Oct 2, 2025 | 46.10 | 46.50 | 43.90 | 44.25 | 44.25 | -4.74% | 21,603 |
| Oct 1, 2025 | 47.10 | 47.45 | 46.00 | 46.45 | 46.45 | -1.80% | 8,694 |
| Sep 30, 2025 | 47.05 | 47.40 | 46.50 | 47.30 | 47.30 | -0.11% | 8,571 |
| Sep 29, 2025 | 46.80 | 47.45 | 46.55 | 47.35 | 47.35 | 0.32% | 20,424 |
| Sep 26, 2025 | 44.30 | 47.80 | 44.00 | 47.20 | 47.20 | 6.79% | 26,820 |
| Sep 25, 2025 | 44.10 | 44.60 | 43.45 | 44.20 | 44.20 | -0.56% | 20,819 |
| Sep 24, 2025 | 41.00 | 44.45 | 40.70 | 44.45 | 44.45 | 8.15% | 23,375 |
| Sep 23, 2025 | 39.95 | 41.25 | 39.95 | 41.10 | 41.10 | 2.88% | 10,576 |
| Sep 22, 2025 | 39.50 | 40.10 | 39.05 | 39.95 | 39.95 | 0.50% | 11,225 |
| Sep 19, 2025 | 39.10 | 39.80 | 39.10 | 39.75 | 39.75 | 1.02% | 7,006 |
| Sep 18, 2025 | 39.90 | 40.05 | 39.30 | 39.35 | 39.35 | -0.63% | 7,404 |
| Sep 17, 2025 | 40.25 | 40.25 | 39.50 | 39.60 | 39.60 | -1.37% | 7,335 |
| Sep 16, 2025 | 39.95 | 40.55 | 39.20 | 40.15 | 40.15 | 1.13% | 16,806 |
| Sep 15, 2025 | 40.00 | 40.35 | 39.65 | 39.70 | 39.70 | -1.12% | 5,362 |
| Sep 12, 2025 | 39.75 | 40.60 | 39.70 | 40.15 | 40.15 | 0.50% | 23,038 |
| Sep 11, 2025 | 39.95 | 40.10 | 39.45 | 39.95 | 39.95 | - | 13,201 |
| Sep 10, 2025 | 40.10 | 40.10 | 39.60 | 39.95 | 39.95 | -0.37% | 6,067 |
| Sep 9, 2025 | 39.50 | 40.10 | 39.45 | 40.10 | 40.10 | 2.56% | 8,576 |
| Sep 8, 2025 | 40.05 | 40.35 | 39.00 | 39.10 | 39.10 | -2.13% | 8,869 |
| Sep 5, 2025 | 39.95 | 40.60 | 39.65 | 39.95 | 39.95 | 0.63% | 13,322 |
| 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 |