Deutsche Rohstoff AG (ETR:DR0)
Germany · Delayed Price · Currency is EUR 82.70
-11.90 (-12.58%)
Apr 17, 2026, 5:35 PM CET
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 94.90 | 94.90 | 82.00 | 86.00 | 86.00 | -9.09% | 49,328 |
| Apr 16, 2026 | 94.70 | 96.20 | 92.90 | 94.60 | 94.60 | -0.73% | 16,832 |
| Apr 15, 2026 | 95.00 | 97.20 | 94.50 | 95.30 | 95.30 | 0.11% | 32,330 |
| Apr 14, 2026 | 96.90 | 99.50 | 94.60 | 95.20 | 95.20 | -4.13% | 21,266 |
| Apr 13, 2026 | 97.20 | 100.00 | 96.30 | 99.30 | 99.30 | 6.09% | 20,866 |
| Apr 10, 2026 | 97.10 | 97.20 | 91.50 | 93.60 | 93.60 | -4.78% | 29,938 |
| Apr 9, 2026 | 96.40 | 100.00 | 95.90 | 98.30 | 98.30 | 3.69% | 32,347 |
| Apr 8, 2026 | 85.50 | 94.80 | 83.90 | 94.80 | 94.80 | -6.88% | 57,227 |
| Apr 7, 2026 | 100.40 | 103.00 | 98.00 | 101.80 | 101.80 | 3.46% | 28,096 |
| Apr 2, 2026 | 97.20 | 100.40 | 96.20 | 98.40 | 98.40 | 7.89% | 50,539 |
| Apr 1, 2026 | 96.00 | 96.00 | 90.50 | 91.20 | 91.20 | -5.79% | 34,755 |
| Mar 31, 2026 | 96.40 | 98.30 | 94.60 | 96.80 | 96.80 | 1.15% | 20,821 |
| Mar 30, 2026 | 94.80 | 97.10 | 94.70 | 95.70 | 95.70 | 1.92% | 24,337 |
| Mar 27, 2026 | 95.70 | 95.70 | 91.50 | 93.90 | 93.90 | -1.16% | 17,376 |
| Mar 26, 2026 | 94.80 | 96.40 | 93.60 | 95.00 | 95.00 | -1.76% | 22,991 |
| Mar 25, 2026 | 88.40 | 96.70 | 87.10 | 96.70 | 96.70 | 7.80% | 47,198 |
| Mar 24, 2026 | 84.20 | 90.10 | 83.50 | 89.70 | 89.70 | 6.66% | 38,272 |
| Mar 23, 2026 | 85.00 | 85.80 | 82.60 | 84.10 | 84.10 | -2.66% | 42,282 |
| 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 |