Deutsche Rohstoff AG (FRA:DR0)
Germany · Delayed Price · Currency is EUR 107.60
+6.40 (6.32%)
Last updated: Jun 3, 2026, 1:56 PM CET
FRA:DR0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 98.90 | 102.00 | 98.90 | 102.00 | 102.00 | 2.00% | 175 |
| Jun 1, 2026 | 98.80 | 100.00 | 98.80 | 100.00 | 100.00 | - | 553 |
| May 29, 2026 | 97.50 | 100.00 | 97.00 | 100.00 | 100.00 | 2.15% | 506 |
| May 28, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.93% | - |
| May 27, 2026 | 95.90 | 97.00 | 95.00 | 97.00 | 97.00 | 3.52% | 414 |
| May 26, 2026 | 90.80 | 93.70 | 90.80 | 93.70 | 93.70 | 1.96% | 30 |
| May 25, 2026 | 94.80 | 94.80 | 91.90 | 91.90 | 91.90 | -5.45% | 200 |
| May 22, 2026 | 98.30 | 98.30 | 96.70 | 97.20 | 97.20 | -0.92% | 153 |
| May 21, 2026 | 100.00 | 100.00 | 98.10 | 98.10 | 98.10 | -2.49% | 160 |
| May 20, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -1.57% | - |
| May 19, 2026 | 99.80 | 102.20 | 99.80 | 102.20 | 102.20 | 2.71% | 220 |
| May 18, 2026 | 98.00 | 100.80 | 98.00 | 99.50 | 99.50 | 2.47% | 848 |
| May 15, 2026 | 92.70 | 97.10 | 92.70 | 97.10 | 97.10 | 2.75% | 550 |
| May 14, 2026 | 95.90 | 95.90 | 94.50 | 94.50 | 94.50 | -3.18% | 20 |
| May 13, 2026 | 98.20 | 98.20 | 97.60 | 97.60 | 97.60 | -1.61% | 100 |
| May 12, 2026 | 98.30 | 99.20 | 96.10 | 99.20 | 99.20 | 5.53% | 90 |
| May 11, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.21% | 100 |
| May 8, 2026 | 92.40 | 94.20 | 92.40 | 94.20 | 94.20 | 2.61% | 5 |
| May 7, 2026 | 92.00 | 92.80 | 91.80 | 91.80 | 91.80 | 0.66% | 620 |
| May 6, 2026 | 93.80 | 93.80 | 91.20 | 91.20 | 91.20 | -3.08% | 70 |
| May 5, 2026 | 94.80 | 94.90 | 94.10 | 94.10 | 94.10 | -1.98% | 115 |
| May 4, 2026 | 96.60 | 97.00 | 96.00 | 96.00 | 96.00 | -0.41% | 115 |
| Apr 30, 2026 | 97.80 | 97.80 | 96.40 | 96.40 | 96.40 | -0.10% | 325 |
| Apr 29, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.31% | - |
| Apr 28, 2026 | 96.30 | 99.40 | 94.60 | 96.80 | 96.80 | 1.89% | 390 |
| Apr 27, 2026 | 93.30 | 95.00 | 93.30 | 95.00 | 95.00 | -0.42% | 120 |
| Apr 24, 2026 | 90.80 | 97.50 | 90.80 | 95.40 | 95.40 | 3.92% | 86 |
| Apr 23, 2026 | 90.10 | 92.60 | 90.10 | 91.80 | 91.80 | 2.34% | 75 |
| Apr 22, 2026 | 87.60 | 91.10 | 87.60 | 89.70 | 89.70 | 0.67% | 145 |
| Apr 21, 2026 | 86.80 | 89.10 | 86.70 | 89.10 | 89.10 | 1.37% | 107 |
| Apr 20, 2026 | 90.30 | 90.30 | 87.50 | 87.90 | 87.90 | 1.97% | 232 |
| Apr 17, 2026 | 94.60 | 94.60 | 83.50 | 86.20 | 86.20 | -8.30% | 1,785 |
| Apr 16, 2026 | 94.00 | 95.50 | 93.10 | 94.00 | 94.00 | -0.84% | 50 |
| Apr 15, 2026 | 95.10 | 96.30 | 94.80 | 94.80 | 94.80 | -0.63% | 345 |
| Apr 14, 2026 | 95.30 | 98.20 | 95.30 | 95.40 | 95.40 | -4.79% | 253 |
| Apr 13, 2026 | 97.30 | 100.20 | 96.80 | 100.20 | 100.20 | 5.81% | 475 |
| Apr 10, 2026 | 97.00 | 97.00 | 92.40 | 94.70 | 94.70 | -2.57% | 1,455 |
| Apr 9, 2026 | 94.00 | 98.80 | 94.00 | 97.20 | 97.20 | 5.31% | 675 |
| Apr 8, 2026 | 85.00 | 92.30 | 84.20 | 92.30 | 92.30 | -9.69% | 638 |
| Apr 7, 2026 | 101.20 | 102.20 | 99.00 | 102.20 | 102.20 | 0.20% | 904 |
| Apr 2, 2026 | 96.90 | 102.20 | 96.90 | 102.00 | 102.00 | 14.86% | 1,222 |
| Apr 1, 2026 | 94.90 | 94.90 | 88.80 | 88.80 | 88.80 | -6.62% | 777 |
| Mar 31, 2026 | 95.80 | 95.80 | 95.10 | 95.10 | 95.10 | -0.31% | 10 |
| Mar 30, 2026 | 93.80 | 95.50 | 93.80 | 95.40 | 95.40 | 2.91% | 63 |
| 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 |