Deutsche Rohstoff AG (ETR:DR0)
Germany · Delayed Price · Currency is EUR 97.80
+0.10 (0.10%)
May 22, 2026, 5:35 PM CET
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 97.90 | 97.90 | 94.50 | 97.80 | 97.80 | 0.10% | 14,747 |
| May 21, 2026 | 100.20 | 101.00 | 97.70 | 97.70 | 97.70 | -2.01% | 19,783 |
| May 20, 2026 | 101.60 | 102.80 | 98.10 | 99.70 | 99.70 | -1.29% | 23,146 |
| May 19, 2026 | 101.20 | 103.60 | 99.80 | 101.00 | 101.00 | -0.98% | 18,714 |
| May 18, 2026 | 97.90 | 102.00 | 97.60 | 102.00 | 102.00 | 3.98% | 20,372 |
| May 15, 2026 | 93.90 | 98.70 | 92.90 | 98.10 | 98.10 | 5.48% | 22,073 |
| May 14, 2026 | 95.60 | 95.80 | 91.70 | 93.00 | 93.00 | -2.62% | 15,034 |
| May 13, 2026 | 98.40 | 99.10 | 95.20 | 95.50 | 95.50 | -3.63% | 18,346 |
| May 12, 2026 | 98.30 | 100.40 | 94.40 | 99.10 | 99.10 | 0.81% | 36,638 |
| May 11, 2026 | 94.00 | 99.50 | 94.00 | 98.30 | 98.30 | 4.80% | 39,582 |
| May 8, 2026 | 93.10 | 95.10 | 92.00 | 93.80 | 93.80 | 1.96% | 18,081 |
| May 7, 2026 | 92.70 | 94.00 | 91.20 | 92.00 | 92.00 | -0.86% | 15,820 |
| May 6, 2026 | 94.00 | 94.20 | 90.10 | 92.80 | 92.80 | -2.01% | 34,956 |
| May 5, 2026 | 96.00 | 96.80 | 93.40 | 94.70 | 94.70 | -1.25% | 12,785 |
| May 4, 2026 | 98.40 | 98.40 | 93.60 | 95.90 | 95.90 | -1.24% | 26,038 |
| Apr 30, 2026 | 97.50 | 98.10 | 94.50 | 97.10 | 97.10 | 1.25% | 25,427 |
| Apr 29, 2026 | 97.70 | 99.30 | 95.40 | 95.90 | 95.90 | -0.31% | 14,153 |
| Apr 28, 2026 | 97.60 | 100.80 | 94.50 | 96.20 | 96.20 | 2.34% | 33,376 |
| Apr 27, 2026 | 94.90 | 95.90 | 93.00 | 94.00 | 94.00 | -2.39% | 19,189 |
| Apr 24, 2026 | 94.50 | 97.50 | 92.70 | 96.30 | 96.30 | 4.79% | 51,735 |
| Apr 23, 2026 | 89.80 | 94.50 | 89.80 | 91.90 | 91.90 | 2.57% | 22,146 |
| Apr 22, 2026 | 89.30 | 93.70 | 89.00 | 89.60 | 89.60 | 2.63% | 25,424 |
| Apr 21, 2026 | 87.00 | 89.30 | 86.00 | 87.30 | 87.30 | 0.34% | 19,119 |
| Apr 20, 2026 | 89.90 | 91.70 | 86.30 | 87.00 | 87.00 | 5.20% | 43,280 |
| Apr 17, 2026 | 94.90 | 94.90 | 82.00 | 82.70 | 82.70 | -12.58% | 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 |