Deutsche Rohstoff AG (FRA:DR0)
Germany · Delayed Price · Currency is EUR 92.70
-3.70 (-3.84%)
At close: Mar 27, 2026
FRA:DR0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 94.60 | 94.60 | 92.70 | 92.70 | 92.70 | -3.84% | 60 |
| Mar 26, 2026 | 95.10 | 96.40 | 95.00 | 96.40 | 96.40 | 0.63% | 121 |
| Mar 25, 2026 | 83.80 | 97.10 | 83.80 | 95.80 | 95.80 | 7.40% | 421 |
| Mar 24, 2026 | 83.60 | 89.20 | 83.60 | 89.20 | 89.20 | 5.81% | 50 |
| Mar 23, 2026 | 85.00 | 85.00 | 82.70 | 84.30 | 84.30 | -2.88% | 568 |
| Mar 20, 2026 | 89.30 | 89.30 | 85.80 | 86.80 | 86.80 | -2.36% | 120 |
| Mar 19, 2026 | 86.00 | 90.00 | 83.70 | 88.90 | 88.90 | 3.37% | 1,691 |
| Mar 18, 2026 | 84.00 | 86.00 | 83.80 | 86.00 | 86.00 | -0.12% | 1,025 |
| Mar 17, 2026 | 86.20 | 87.80 | 84.10 | 86.10 | 86.10 | -1.94% | 260 |
| Mar 16, 2026 | 89.20 | 89.20 | 87.10 | 87.80 | 87.80 | -0.45% | 67 |
| Mar 13, 2026 | 84.00 | 88.20 | 84.00 | 88.20 | 88.20 | 4.26% | 664 |
| Mar 12, 2026 | 81.70 | 85.00 | 81.70 | 84.60 | 84.60 | 4.83% | 344 |
| Mar 11, 2026 | 79.70 | 80.70 | 79.40 | 80.70 | 80.70 | -1.59% | 441 |
| Mar 10, 2026 | 78.80 | 83.10 | 77.50 | 82.00 | 82.00 | 8.61% | 536 |
| Mar 9, 2026 | 86.90 | 86.90 | 75.50 | 75.50 | 75.50 | -8.26% | 1,284 |
| Mar 6, 2026 | 79.40 | 82.30 | 79.40 | 82.30 | 82.30 | 4.71% | 607 |
| Mar 5, 2026 | 77.30 | 78.60 | 77.30 | 78.60 | 78.60 | 1.55% | 70 |
| Mar 4, 2026 | 73.50 | 77.40 | 73.50 | 77.40 | 77.40 | 4.74% | 14 |
| Mar 3, 2026 | 77.70 | 77.70 | 73.90 | 73.90 | 73.90 | -4.52% | 50 |
| Mar 2, 2026 | 73.80 | 77.80 | 73.80 | 77.40 | 77.40 | 7.35% | 415 |
| Feb 27, 2026 | 70.50 | 72.30 | 70.50 | 72.10 | 72.10 | 6.66% | 263 |
| Feb 26, 2026 | 67.90 | 67.90 | 67.60 | 67.60 | 67.60 | -2.45% | 1 |
| Feb 25, 2026 | 69.60 | 69.60 | 69.30 | 69.30 | 69.30 | -1.98% | 130 |
| Feb 24, 2026 | 68.00 | 70.70 | 68.00 | 70.70 | 70.70 | 3.06% | 315 |
| Feb 23, 2026 | 65.20 | 69.00 | 65.20 | 68.60 | 68.60 | 4.41% | 350 |
| Feb 20, 2026 | 67.10 | 67.90 | 65.70 | 65.70 | 65.70 | -0.45% | 250 |
| Feb 19, 2026 | 65.90 | 66.00 | 65.90 | 66.00 | 66.00 | - | 55 |
| Feb 18, 2026 | 60.30 | 66.00 | 60.30 | 66.00 | 66.00 | 11.30% | 130 |
| Feb 17, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.67% | - |
| Feb 16, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 1.02% | 20 |
| Feb 13, 2026 | 58.70 | 59.70 | 58.70 | 59.10 | 59.10 | 0.17% | 176 |
| Feb 12, 2026 | 61.60 | 62.50 | 59.00 | 59.00 | 59.00 | -5.90% | 30 |
| Feb 11, 2026 | 61.20 | 62.70 | 61.20 | 62.70 | 62.70 | 1.62% | 53 |
| Feb 10, 2026 | 61.60 | 61.70 | 61.60 | 61.70 | 61.70 | 2.49% | 55 |
| Feb 9, 2026 | 57.90 | 60.20 | 57.90 | 60.20 | 60.20 | 5.06% | 2,124 |
| Feb 6, 2026 | 55.90 | 57.30 | 55.90 | 57.30 | 57.30 | 1.60% | 78 |
| Feb 5, 2026 | 56.50 | 56.50 | 56.40 | 56.40 | 56.40 | -1.74% | 300 |
| Feb 4, 2026 | 55.40 | 57.40 | 55.40 | 57.40 | 57.40 | 4.74% | 291 |
| Feb 3, 2026 | 53.00 | 54.80 | 53.00 | 54.80 | 54.80 | 3.59% | 20 |
| Feb 2, 2026 | 50.10 | 52.90 | 50.10 | 52.90 | 52.90 | 0.19% | 35 |
| Jan 30, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -3.30% | - |
| Jan 29, 2026 | 52.00 | 54.60 | 52.00 | 54.60 | 54.60 | 5.81% | 135 |
| Jan 28, 2026 | 52.20 | 52.20 | 51.60 | 51.60 | 51.60 | -1.15% | 167 |
| Jan 27, 2026 | 51.90 | 52.20 | 51.90 | 52.20 | 52.20 | 0.97% | 32 |
| Jan 26, 2026 | 49.95 | 51.70 | 49.95 | 51.70 | 51.70 | 6.82% | 267 |
| Jan 23, 2026 | 47.70 | 48.40 | 47.70 | 48.40 | 48.40 | 1.15% | 8 |
| Jan 22, 2026 | 46.55 | 47.85 | 46.55 | 47.85 | 47.85 | 3.80% | 100 |
| Jan 21, 2026 | 44.60 | 46.10 | 44.60 | 46.10 | 46.10 | 4.54% | 90 |
| Jan 20, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.00% | - |
| Jan 19, 2026 | 44.85 | 45.00 | 44.85 | 45.00 | 45.00 | -1.42% | 150 |