Deutsche Rohstoff AG (ETR:DR0)
Germany · Delayed Price · Currency is EUR 78.90
+0.60 (0.77%)
Jun 26, 2026, 5:35 PM CET
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 78.30 | 81.20 | 78.00 | 78.90 | 78.90 | 0.77% | 21,222 |
| Jun 25, 2026 | 78.00 | 78.30 | 75.10 | 78.30 | 78.30 | 0.51% | 17,542 |
| Jun 24, 2026 | 81.10 | 81.10 | 76.20 | 77.90 | 77.90 | -2.20% | 17,495 |
| Jun 23, 2026 | 83.70 | 83.70 | 80.10 | 81.90 | 79.65 | -1.33% | 16,812 |
| Jun 22, 2026 | 84.70 | 87.20 | 81.80 | 83.00 | 80.72 | -3.26% | 20,815 |
| Jun 19, 2026 | 85.10 | 85.80 | 83.40 | 85.80 | 83.44 | 3.00% | 12,647 |
| Jun 18, 2026 | 87.50 | 87.50 | 83.00 | 83.30 | 81.01 | -4.36% | 23,508 |
| Jun 17, 2026 | 87.60 | 88.40 | 84.60 | 87.10 | 84.71 | 0.35% | 20,388 |
| Jun 16, 2026 | 94.00 | 94.00 | 86.20 | 86.80 | 84.42 | -6.77% | 28,571 |
| Jun 15, 2026 | 101.20 | 102.00 | 93.10 | 93.10 | 90.54 | -13.80% | 32,372 |
| Jun 12, 2026 | 102.00 | 108.00 | 100.60 | 108.00 | 105.03 | 2.86% | 25,804 |
| Jun 11, 2026 | 103.60 | 106.20 | 103.00 | 105.00 | 102.12 | 1.16% | 18,887 |
| Jun 10, 2026 | 104.00 | 105.60 | 102.00 | 103.80 | 100.95 | 0.19% | 14,827 |
| Jun 9, 2026 | 112.60 | 112.60 | 102.60 | 103.60 | 100.75 | -7.50% | 26,972 |
| Jun 8, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 108.92 | 1.45% | 11,538 |
| Jun 5, 2026 | 112.20 | 117.80 | 108.60 | 110.40 | 107.37 | -0.18% | 39,134 |
| Jun 4, 2026 | 108.40 | 111.60 | 107.00 | 110.60 | 107.56 | 0.91% | 14,159 |
| Jun 3, 2026 | 101.40 | 111.00 | 101.40 | 109.60 | 106.59 | 8.30% | 24,839 |
| Jun 2, 2026 | 99.70 | 103.20 | 98.00 | 101.20 | 98.42 | 1.81% | 23,130 |
| Jun 1, 2026 | 99.40 | 101.20 | 98.00 | 99.40 | 96.67 | 0.40% | 19,344 |
| May 29, 2026 | 99.30 | 100.20 | 96.90 | 99.00 | 96.28 | 0.51% | 21,401 |
| May 28, 2026 | 98.00 | 100.20 | 97.00 | 98.50 | 95.79 | 0.82% | 15,617 |
| May 27, 2026 | 96.10 | 98.70 | 94.10 | 97.70 | 95.02 | 1.56% | 27,567 |
| May 26, 2026 | 92.50 | 96.90 | 92.00 | 96.20 | 93.56 | 3.11% | 23,434 |
| May 25, 2026 | 95.40 | 96.00 | 92.20 | 93.30 | 90.74 | -4.60% | 12,269 |
| May 22, 2026 | 97.90 | 97.90 | 94.50 | 97.80 | 95.11 | 0.10% | 14,747 |
| May 21, 2026 | 100.20 | 101.00 | 97.70 | 97.70 | 95.02 | -2.01% | 19,783 |
| May 20, 2026 | 101.60 | 102.80 | 98.10 | 99.70 | 96.96 | -1.29% | 23,146 |
| May 19, 2026 | 101.20 | 103.60 | 99.80 | 101.00 | 98.23 | -0.98% | 18,714 |
| May 18, 2026 | 97.90 | 102.00 | 97.60 | 102.00 | 99.20 | 3.98% | 20,372 |
| May 15, 2026 | 93.90 | 98.70 | 92.90 | 98.10 | 95.40 | 5.48% | 22,073 |
| May 14, 2026 | 95.60 | 95.80 | 91.70 | 93.00 | 90.45 | -2.62% | 15,034 |
| May 13, 2026 | 98.40 | 99.10 | 95.20 | 95.50 | 92.88 | -3.63% | 18,346 |
| May 12, 2026 | 98.30 | 100.40 | 94.40 | 99.10 | 96.38 | 0.81% | 36,638 |
| May 11, 2026 | 94.00 | 99.50 | 94.00 | 98.30 | 95.60 | 4.80% | 39,582 |
| May 8, 2026 | 93.10 | 95.10 | 92.00 | 93.80 | 91.22 | 1.96% | 18,081 |
| May 7, 2026 | 92.70 | 94.00 | 91.20 | 92.00 | 89.47 | -0.86% | 15,820 |
| May 6, 2026 | 94.00 | 94.20 | 90.10 | 92.80 | 90.25 | -2.01% | 34,956 |
| May 5, 2026 | 96.00 | 96.80 | 93.40 | 94.70 | 92.10 | -1.25% | 12,785 |
| May 4, 2026 | 98.40 | 98.40 | 93.60 | 95.90 | 93.27 | -1.24% | 26,038 |
| Apr 30, 2026 | 97.50 | 98.10 | 94.50 | 97.10 | 94.43 | 1.25% | 25,427 |
| Apr 29, 2026 | 97.70 | 99.30 | 95.40 | 95.90 | 93.27 | -0.31% | 14,153 |
| Apr 28, 2026 | 97.60 | 100.80 | 94.50 | 96.20 | 93.56 | 2.34% | 33,376 |
| Apr 27, 2026 | 94.90 | 95.90 | 93.00 | 94.00 | 91.42 | -2.39% | 19,189 |
| Apr 24, 2026 | 94.50 | 97.50 | 92.70 | 96.30 | 93.65 | 4.79% | 51,735 |
| Apr 23, 2026 | 89.80 | 94.50 | 89.80 | 91.90 | 89.38 | 2.57% | 22,146 |
| Apr 22, 2026 | 89.30 | 93.70 | 89.00 | 89.60 | 87.14 | 2.63% | 25,424 |
| Apr 21, 2026 | 87.00 | 89.30 | 86.00 | 87.30 | 84.90 | 0.34% | 19,119 |
| Apr 20, 2026 | 89.90 | 91.70 | 86.30 | 87.00 | 84.61 | 5.20% | 43,280 |
| Apr 17, 2026 | 94.90 | 94.90 | 82.00 | 82.70 | 80.43 | -12.58% | 49,328 |