Deutsche Rohstoff AG (FRA:DR0)
Germany · Delayed Price · Currency is EUR 49.70
+0.70 (1.43%)
At close: Oct 23, 2025
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 48.50 | 49.90 | 48.50 | 49.90 | 49.90 | 1.11% | 120 |
| Oct 22, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.20% | 1 |
| Oct 21, 2025 | 51.30 | 51.30 | 49.25 | 49.25 | 49.25 | -4.00% | 1 |
| Oct 20, 2025 | 50.30 | 51.30 | 50.30 | 51.30 | 51.30 | -0.58% | 210 |
| Oct 17, 2025 | 51.10 | 51.60 | 51.10 | 51.60 | 51.60 | -6.01% | 300 |
| Oct 16, 2025 | 54.80 | 54.90 | 54.80 | 54.90 | 54.90 | -0.18% | 40 |
| Oct 15, 2025 | 53.90 | 55.00 | 53.90 | 55.00 | 55.00 | 5.77% | 600 |
| Oct 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.67% | 4 |
| Oct 13, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -3.43% | 50 |
| Oct 10, 2025 | 48.35 | 49.55 | 48.35 | 49.55 | 49.55 | 1.12% | 50 |
| Oct 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.51% | 30 |
| Oct 8, 2025 | 47.45 | 48.75 | 47.45 | 48.75 | 48.75 | 0.72% | 10 |
| Oct 7, 2025 | 46.15 | 48.40 | 46.15 | 48.40 | 48.40 | 2.98% | 32 |
| Oct 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 7.31% | 70 |
| Oct 3, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | 545 |
| Oct 2, 2025 | 46.00 | 46.45 | 43.50 | 45.00 | 45.00 | -3.23% | 1,270 |
| Oct 1, 2025 | 46.70 | 46.70 | 46.50 | 46.50 | 46.50 | -0.96% | 2,482 |
| Sep 30, 2025 | 47.65 | 47.65 | 46.95 | 46.95 | 46.95 | -1.26% | 71 |
| Sep 29, 2025 | 46.70 | 47.65 | 46.70 | 47.55 | 47.55 | 0.85% | 41 |
| Sep 26, 2025 | 43.55 | 47.15 | 43.55 | 47.15 | 47.15 | 7.53% | 778 |
| Sep 25, 2025 | 43.85 | 43.95 | 43.85 | 43.85 | 43.85 | 6.05% | 2,028 |
| Sep 24, 2025 | 40.45 | 41.35 | 40.45 | 41.35 | 41.35 | 0.85% | 4,658 |
| Sep 23, 2025 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | 3.14% | 130 |
| Sep 22, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 1.02% | 300 |
| Sep 19, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -1.25% | 300 |
| Sep 18, 2025 | 39.35 | 39.85 | 39.35 | 39.85 | 39.85 | -0.75% | 300 |
| Sep 17, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 1.65% | 100 |
| Sep 16, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.63% | - |
| Sep 15, 2025 | 39.60 | 39.75 | 39.60 | 39.75 | 39.75 | 0.89% | 280 |
| Sep 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.63% | 100 |
| Sep 11, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.63% | 175 |
| Sep 10, 2025 | 39.40 | 40.00 | 39.40 | 39.90 | 39.90 | -0.25% | 511 |
| Sep 9, 2025 | 39.35 | 40.00 | 39.35 | 40.00 | 40.00 | - | 225 |
| Sep 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.17% | 151 |
| Sep 5, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1.29% | 50 |
| Sep 4, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -2.40% | 50 |
| Sep 3, 2025 | 38.65 | 39.60 | 38.65 | 39.60 | 39.60 | 1.02% | 50 |
| Sep 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | 30 |
| Sep 1, 2025 | 40.55 | 40.55 | 40.40 | 40.40 | 40.40 | -0.49% | 100 |
| Aug 29, 2025 | 40.00 | 40.80 | 40.00 | 40.60 | 40.60 | 2.40% | 275 |
| Aug 28, 2025 | 39.45 | 40.00 | 39.45 | 39.65 | 39.65 | -0.63% | 92 |
| Aug 27, 2025 | 39.60 | 39.90 | 39.60 | 39.90 | 39.90 | -0.62% | 23 |
| Aug 26, 2025 | 38.80 | 40.15 | 38.80 | 40.15 | 40.15 | 3.08% | 50 |
| Aug 25, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -1.27% | 235 |
| Aug 22, 2025 | 38.95 | 39.45 | 38.95 | 39.45 | 39.45 | 0.77% | 235 |
| Aug 21, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 2.62% | 35 |
| Aug 20, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -2.18% | 35 |
| Aug 19, 2025 | 38.25 | 39.00 | 38.25 | 39.00 | 39.00 | 2.09% | 35 |
| Aug 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.92% | 130 |
| Aug 15, 2025 | 38.20 | 39.35 | 38.20 | 39.35 | 39.35 | 2.88% | 130 |