Deutsche Rohstoff AG (FRA:DR0)
Germany · Delayed Price · Currency is EUR 65.70
-0.30 (-0.45%)
Feb 20, 2026, 4:00 PM EST
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.11% | - |
| Jan 15, 2026 | 46.50 | 46.50 | 45.60 | 45.60 | 45.60 | - | 71 |
| Jan 14, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.98% | 30 |
| Jan 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | 150 |
| Jan 12, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | 0.21% | 65 |
| Jan 9, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.53% | - |
| Jan 8, 2026 | 47.20 | 47.55 | 47.20 | 47.55 | 47.55 | 0.42% | 7 |
| Jan 7, 2026 | 49.00 | 49.00 | 47.35 | 47.35 | 47.35 | -2.17% | 90 |
| Jan 6, 2026 | 47.45 | 48.45 | 47.45 | 48.40 | 48.40 | 0.31% | 127 |
| Jan 5, 2026 | 49.05 | 49.05 | 48.25 | 48.25 | 48.25 | -3.40% | 100 |
| Jan 2, 2026 | 48.65 | 49.95 | 48.65 | 49.95 | 49.95 | 0.91% | 125 |
| Dec 30, 2025 | 47.75 | 49.50 | 47.75 | 49.50 | 49.50 | 1.02% | 25 |
| Dec 29, 2025 | 48.15 | 49.00 | 47.80 | 49.00 | 49.00 | 4.03% | 272 |
| Dec 23, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.18% | - |
| Dec 22, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.11% | - |
| Dec 19, 2025 | 46.10 | 46.50 | 46.10 | 46.50 | 46.50 | 1.42% | 560 |
| Dec 18, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 3.38% | - |
| Dec 17, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.34% | - |
| Dec 16, 2025 | 45.40 | 45.40 | 44.50 | 44.50 | 44.50 | -1.98% | 104 |
| Dec 15, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 0.44% | 55 |
| Dec 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.22% | - |
| Dec 11, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.22% | - |
| Dec 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.55% | - |
| Dec 9, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.87% | - |
| Dec 8, 2025 | 46.50 | 46.50 | 45.85 | 45.85 | 45.85 | -2.13% | 335 |