Deutsche Rohstoff AG (FRA:DR0)
Germany · Delayed Price · Currency is EUR 40.30
-0.10 (-0.25%)
Last updated: Aug 1, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.80 | 40.80 | 39.60 | 39.95 | - | -1.11% | 7,208 |
| Jul 31, 2025 | 41.00 | 41.10 | 40.40 | 40.40 | - | -0.49% | 6,570 |
| Jul 30, 2025 | 41.85 | 42.20 | 40.40 | 40.60 | - | -1.69% | 13,382 |
| Jul 29, 2025 | 40.35 | 41.45 | 40.20 | 41.30 | - | 1.47% | 12,563 |
| Jul 28, 2025 | 39.50 | 40.80 | 39.15 | 40.70 | - | 3.04% | 19,895 |
| Jul 25, 2025 | 40.05 | 40.50 | 39.30 | 39.50 | - | -2.23% | 6,484 |
| Jul 24, 2025 | 40.70 | 41.00 | 40.00 | 40.40 | - | -0.74% | 13,020 |
| Jul 23, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | - | - | 7,399 |
| Jul 22, 2025 | 41.35 | 41.35 | 40.50 | 40.70 | - | -3.10% | 8,803 |
| Jul 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | 15,503 |
| Jul 18, 2025 | 41.95 | 42.95 | 41.20 | 42.00 | - | 0.48% | 18,126 |
| Jul 17, 2025 | 41.65 | 42.15 | 41.20 | 41.80 | - | -2.11% | 5,076 |
| Jul 16, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | - | - | 7,935 |
| Jul 15, 2025 | 43.10 | 43.10 | 42.15 | 42.70 | - | 0.59% | 10,976 |
| Jul 14, 2025 | 42.75 | 42.95 | 42.15 | 42.45 | - | -0.35% | 25,665 |
| Jul 11, 2025 | 41.95 | 42.80 | 41.75 | 42.60 | - | 0.47% | 10,302 |
| Jul 10, 2025 | 41.65 | 42.85 | 41.50 | 42.40 | - | 1.68% | 18,553 |
| Jul 9, 2025 | 41.15 | 41.90 | 40.85 | 41.70 | - | 0.12% | 19,136 |
| Jul 8, 2025 | 39.80 | 41.65 | 39.45 | 41.65 | - | 5.44% | 34,217 |
| Jul 7, 2025 | 37.80 | 39.50 | 37.70 | 39.50 | - | 4.22% | 21,991 |
| Jul 4, 2025 | 38.90 | 38.90 | 37.85 | 37.90 | - | -2.07% | 5,270 |
| Jul 3, 2025 | 38.80 | 39.05 | 38.40 | 38.70 | - | 0.13% | 3,466 |
| Jul 2, 2025 | 38.75 | 39.30 | 38.55 | 38.65 | - | -0.39% | 5,625 |
| Jul 1, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | - | 11,457 |
| Jun 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | - | 15,762 |
| Jun 27, 2025 | 37.15 | 38.80 | 37.15 | 38.80 | - | 4.16% | 20,674 |
| Jun 26, 2025 | 36.60 | 37.50 | 36.50 | 37.25 | - | 2.62% | 11,677 |
| Jun 25, 2025 | 35.75 | 36.65 | 35.75 | 36.30 | - | 0.41% | 8,601 |
| Jun 24, 2025 | 37.75 | 37.75 | 35.90 | 36.15 | - | -4.62% | 20,791 |
| Jun 23, 2025 | 37.80 | 39.00 | 37.80 | 37.90 | - | 1.20% | 16,045 |
| Jun 20, 2025 | 38.00 | 38.10 | 37.30 | 37.45 | - | -0.66% | 6,880 |
| Jun 19, 2025 | 37.65 | 37.95 | 37.10 | 37.70 | - | - | 7,531 |
| Jun 18, 2025 | 38.05 | 38.55 | 37.40 | 37.70 | - | -5.63% | 14,726 |
| Jun 17, 2025 | 39.80 | 40.10 | 39.15 | 39.95 | - | 0.63% | 17,352 |
| Jun 16, 2025 | 39.60 | 40.15 | 39.20 | 39.70 | - | 0.76% | 19,462 |
| Jun 13, 2025 | 39.15 | 39.80 | 38.60 | 39.40 | - | 2.60% | 23,522 |
| Jun 12, 2025 | 38.30 | 38.50 | 37.90 | 38.40 | - | 0.92% | 10,836 |
| Jun 11, 2025 | 37.95 | 38.15 | 37.70 | 38.05 | - | 0.13% | 6,727 |
| Jun 10, 2025 | 37.75 | 38.30 | 37.75 | 38.00 | - | 1.06% | 5,467 |
| Jun 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | - | 6,306 |
| Jun 6, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | - | 10,267 |
| Jun 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | - | 14,751 |
| Jun 4, 2025 | 36.90 | 38.15 | 36.90 | 37.60 | - | 1.76% | 17,766 |
| Jun 3, 2025 | 36.45 | 37.60 | 36.10 | 36.95 | - | 2.64% | 13,657 |
| Jun 2, 2025 | 35.90 | 36.40 | 35.80 | 36.00 | - | 1.41% | 7,629 |
| May 30, 2025 | 35.05 | 35.95 | 34.85 | 35.50 | - | -0.98% | 5,453 |
| May 29, 2025 | 36.00 | 36.85 | 35.45 | 35.85 | - | -0.28% | 8,472 |
| May 28, 2025 | 35.50 | 36.05 | 35.35 | 35.95 | - | 0.98% | 8,654 |
| May 27, 2025 | 35.85 | 36.05 | 35.45 | 35.60 | - | -0.28% | 4,423 |
| May 26, 2025 | 35.55 | 36.20 | 35.30 | 35.70 | - | 2.44% | 5,642 |