Deutsche Rohstoff AG (FRA:DR0)
Germany · Delayed Price · Currency is EUR 46.90
-0.30 (-0.64%)
Last updated: Sep 29, 2025, 11:18 AM CET
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 500 |
| Sep 24, 2025 | 40.45 | 41.35 | 40.45 | 41.35 | 41.35 | 0.85% | 13 |
| 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 |
| Aug 14, 2025 | 39.40 | 39.40 | 38.25 | 38.25 | 38.25 | -3.53% | 250 |
| Aug 13, 2025 | 40.10 | 40.10 | 39.65 | 39.65 | 39.65 | 0.89% | 60 |
| Aug 12, 2025 | 38.45 | 39.30 | 38.45 | 39.30 | 39.30 | -0.88% | 70 |
| Aug 11, 2025 | 39.25 | 39.65 | 38.40 | 39.65 | 39.65 | -0.63% | 1,450 |
| Aug 8, 2025 | 40.45 | 40.45 | 39.90 | 39.90 | 39.90 | -2.44% | 800 |
| Aug 7, 2025 | 39.85 | 41.15 | 39.85 | 40.90 | 40.90 | -2.15% | 265 |
| Aug 6, 2025 | 40.75 | 41.80 | 40.75 | 41.80 | 41.80 | 0.60% | 24 |
| Aug 5, 2025 | 40.15 | 41.55 | 40.15 | 41.55 | 41.55 | 1.22% | 15 |
| Aug 4, 2025 | 39.75 | 41.05 | 39.75 | 41.05 | 41.05 | 3.40% | 1,700 |
| Aug 1, 2025 | 40.35 | 40.35 | 39.70 | 39.70 | 39.70 | -2.46% | 1,862 |
| Jul 31, 2025 | 40.50 | 40.70 | 40.50 | 40.70 | 40.70 | -0.37% | 40 |
| Jul 30, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.62% | 8 |
| Jul 29, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | -0.12% | 8 |
| Jul 28, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 1.62% | 275 |
| Jul 25, 2025 | 39.85 | 40.00 | 39.85 | 40.00 | 40.00 | 0.50% | 97 |
| Jul 24, 2025 | 40.90 | 40.90 | 39.80 | 39.80 | 39.80 | 3.78% | 150 |
| Jul 23, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -5.66% | 30 |
| Jul 22, 2025 | 40.85 | 40.85 | 40.65 | 40.65 | 40.65 | -1.22% | 30 |