Deutsche Rohstoff AG (ETR:DR0)
Germany · Delayed Price · Currency is EUR 89.80
+2.10 (2.39%)
Sep 3, 2026, 5:35 PM CET
Deutsche Rohstoff AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 88.00 | 90.90 | 87.10 | 89.80 | 89.80 | 2.39% | 13,273 |
| Sep 2, 2026 | 87.90 | 88.70 | 86.20 | 87.70 | 87.70 | 1.27% | 9,598 |
| Sep 1, 2026 | 88.20 | 88.20 | 85.70 | 86.60 | 86.60 | 0.81% | 8,756 |
| Aug 31, 2026 | 88.30 | 88.90 | 85.90 | 85.90 | 85.90 | -1.72% | 9,819 |
| Aug 28, 2026 | 85.00 | 87.70 | 85.00 | 87.40 | 87.40 | 1.75% | 13,060 |
| Aug 27, 2026 | 86.20 | 86.20 | 84.70 | 85.90 | 85.90 | -0.23% | 5,816 |
| Aug 26, 2026 | 85.50 | 86.10 | 82.50 | 86.10 | 86.10 | -0.58% | 13,559 |
| Aug 25, 2026 | 87.70 | 87.70 | 85.70 | 86.60 | 86.60 | -0.57% | 12,502 |
| Aug 24, 2026 | 93.60 | 93.60 | 86.30 | 87.10 | 87.10 | -5.33% | 18,393 |
| Aug 21, 2026 | 93.50 | 94.20 | 92.00 | 92.00 | 92.00 | -1.50% | 7,120 |
| Aug 20, 2026 | 99.20 | 100.00 | 92.30 | 93.40 | 93.40 | -5.47% | 18,579 |
| Aug 19, 2026 | 94.20 | 99.40 | 94.20 | 98.80 | 98.80 | 5.22% | 28,667 |
| Aug 18, 2026 | 93.40 | 96.20 | 93.00 | 93.90 | 93.90 | 0.97% | 11,715 |
| Aug 17, 2026 | 91.00 | 94.50 | 90.30 | 93.00 | 93.00 | 3.22% | 14,502 |
| Aug 14, 2026 | 87.60 | 90.50 | 87.60 | 90.10 | 90.10 | 2.39% | 8,648 |
| Aug 13, 2026 | 87.70 | 88.50 | 86.40 | 88.00 | 88.00 | -0.56% | 7,911 |
| Aug 12, 2026 | 88.40 | 89.40 | 87.00 | 88.50 | 88.50 | 0.57% | 13,454 |
| Aug 11, 2026 | 87.10 | 91.10 | 86.90 | 88.00 | 88.00 | 1.27% | 16,869 |
| Aug 10, 2026 | 84.90 | 87.20 | 84.50 | 86.90 | 86.90 | 2.60% | 15,344 |
| Aug 7, 2026 | 84.10 | 84.70 | 82.20 | 84.70 | 84.70 | 2.05% | 9,727 |
| Aug 6, 2026 | 81.40 | 84.20 | 80.90 | 83.00 | 83.00 | 1.10% | 10,370 |
| Aug 5, 2026 | 80.60 | 84.20 | 77.80 | 82.10 | 82.10 | 1.86% | 20,167 |
| Aug 4, 2026 | 81.50 | 82.40 | 79.00 | 80.60 | 80.60 | -0.62% | 9,603 |
| Aug 3, 2026 | 79.00 | 81.40 | 78.10 | 81.10 | 81.10 | 0.12% | 16,975 |
| Jul 31, 2026 | 80.40 | 81.40 | 79.40 | 81.00 | 81.00 | 0.87% | 11,981 |
| Jul 30, 2026 | 80.80 | 81.60 | 78.80 | 80.30 | 80.30 | 1.77% | 17,398 |
| Jul 29, 2026 | 78.40 | 79.50 | 76.60 | 78.90 | 78.90 | 1.94% | 19,892 |
| Jul 28, 2026 | 80.60 | 80.60 | 76.70 | 77.40 | 77.40 | -2.52% | 15,424 |
| Jul 27, 2026 | 80.80 | 81.20 | 78.50 | 79.40 | 79.40 | -5.02% | 15,111 |
| Jul 24, 2026 | 87.00 | 87.00 | 82.70 | 83.60 | 83.60 | -4.78% | 16,046 |
| Jul 23, 2026 | 89.00 | 89.00 | 84.50 | 87.80 | 87.80 | 8.80% | 29,811 |
| Jul 22, 2026 | 79.50 | 82.20 | 78.30 | 80.70 | 80.70 | 3.07% | 25,077 |
| Jul 21, 2026 | 79.00 | 79.20 | 77.30 | 78.30 | 78.30 | 1.03% | 19,172 |
| Jul 20, 2026 | 77.00 | 79.10 | 76.40 | 77.50 | 77.50 | 1.97% | 23,937 |
| Jul 17, 2026 | 77.10 | 77.10 | 75.10 | 76.00 | 76.00 | 0.26% | 9,241 |
| Jul 16, 2026 | 75.10 | 76.70 | 74.50 | 75.80 | 75.80 | 0.80% | 15,302 |
| Jul 15, 2026 | 78.60 | 78.60 | 75.20 | 75.20 | 75.20 | -2.72% | 9,291 |
| Jul 14, 2026 | 78.00 | 78.60 | 75.00 | 77.30 | 77.30 | 0.26% | 31,310 |
| Jul 13, 2026 | 76.20 | 77.80 | 75.90 | 77.10 | 77.10 | 4.05% | 17,501 |
| Jul 10, 2026 | 78.00 | 78.00 | 73.10 | 74.10 | 74.10 | -3.52% | 18,628 |
| Jul 9, 2026 | 78.00 | 79.00 | 75.80 | 76.80 | 76.80 | -1.79% | 17,566 |
| Jul 8, 2026 | 79.00 | 80.30 | 76.70 | 78.20 | 78.20 | 1.03% | 38,487 |
| Jul 7, 2026 | 76.30 | 77.80 | 75.80 | 77.40 | 77.40 | 0.26% | 12,886 |
| Jul 6, 2026 | 77.70 | 78.60 | 76.50 | 77.20 | 77.20 | -3.38% | 12,598 |
| Jul 3, 2026 | 79.20 | 80.00 | 77.70 | 79.90 | 79.90 | -0.25% | 7,447 |
| Jul 2, 2026 | 79.00 | 81.30 | 77.50 | 80.10 | 80.10 | 1.39% | 11,030 |
| Jul 1, 2026 | 79.50 | 80.30 | 78.20 | 79.00 | 79.00 | -1.00% | 9,059 |
| Jun 30, 2026 | 78.10 | 81.70 | 78.10 | 79.80 | 79.80 | -1.12% | 13,600 |
| Jun 29, 2026 | 79.50 | 82.40 | 78.60 | 80.70 | 80.70 | 2.28% | 21,488 |
| Jun 26, 2026 | 78.30 | 81.20 | 78.00 | 78.90 | 78.90 | 0.77% | 21,222 |