Deutsche Rohstoff AG (FRA:DR0)
Germany · Delayed Price · Currency is EUR 76.00
-0.70 (-0.91%)
At close: Jul 17, 2026
FRA:DR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 75.40 | 76.40 | 75.40 | 76.00 | 76.00 | -0.91% | 170 |
| Jul 16, 2026 | 74.90 | 77.10 | 74.90 | 76.70 | 76.70 | 2.27% | 138 |
| Jul 15, 2026 | 76.60 | 76.60 | 75.00 | 75.00 | 75.00 | -1.32% | 280 |
| Jul 14, 2026 | 77.90 | 77.90 | 76.00 | 76.00 | 76.00 | -1.17% | 457 |
| Jul 13, 2026 | 75.50 | 76.90 | 75.50 | 76.90 | 76.90 | 1.05% | 6 |
| Jul 10, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -3.55% | - |
| Jul 9, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.13% | - |
| Jul 8, 2026 | 78.10 | 78.90 | 78.10 | 78.80 | 78.80 | 3.14% | 64 |
| Jul 7, 2026 | 75.70 | 76.40 | 75.70 | 76.40 | 76.40 | -3.29% | 90 |
| Jul 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Jul 3, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.00% | - |
| Jul 2, 2026 | 81.90 | 81.90 | 80.30 | 80.30 | 80.30 | 1.13% | 40 |
| Jul 1, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -2.34% | - |
| Jun 30, 2026 | 80.70 | 81.30 | 80.70 | 81.30 | 81.30 | 0.25% | 10 |
| Jun 29, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 1.12% | 110 |
| Jun 26, 2026 | 77.70 | 80.60 | 77.70 | 80.20 | 80.20 | 3.62% | 164 |
| Jun 25, 2026 | 76.90 | 77.70 | 76.00 | 77.40 | 77.40 | 0.65% | 1,055 |
| Jun 24, 2026 | 80.10 | 80.20 | 76.80 | 76.90 | 76.90 | -2.97% | 524 |
| Jun 23, 2026 | 82.10 | 82.10 | 80.60 | 81.50 | 79.25 | -0.85% | 1,015 |
| Jun 22, 2026 | 86.50 | 86.50 | 82.20 | 82.20 | 79.93 | -3.86% | 458 |
| Jun 19, 2026 | 82.40 | 85.50 | 82.40 | 85.50 | 83.14 | 3.14% | 116 |
| Jun 18, 2026 | 86.70 | 86.70 | 81.90 | 82.90 | 80.61 | -4.71% | 177 |
| Jun 17, 2026 | 85.10 | 87.00 | 85.10 | 87.00 | 84.60 | -0.34% | 91 |
| Jun 16, 2026 | 93.00 | 93.00 | 87.30 | 87.30 | 84.89 | -5.11% | 780 |
| Jun 15, 2026 | 100.80 | 100.80 | 91.60 | 92.00 | 89.46 | -14.81% | 1,115 |
| Jun 12, 2026 | 100.00 | 108.00 | 98.80 | 108.00 | 105.02 | 3.25% | 544 |
| Jun 11, 2026 | 103.40 | 105.20 | 103.40 | 104.60 | 101.71 | 1.95% | 120 |
| Jun 10, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 99.77 | -1.91% | - |
| Jun 9, 2026 | 111.60 | 111.60 | 104.60 | 104.60 | 101.71 | -6.10% | 248 |
| Jun 8, 2026 | 110.00 | 112.80 | 110.00 | 111.40 | 108.32 | 0.54% | 280 |
| Jun 5, 2026 | 111.00 | 113.80 | 110.20 | 110.80 | 107.74 | 0.91% | 500 |
| Jun 4, 2026 | 107.80 | 109.80 | 107.80 | 109.80 | 106.77 | 2.81% | 3 |
| Jun 3, 2026 | 102.20 | 106.80 | 102.20 | 106.80 | 103.85 | 4.71% | 44 |
| Jun 2, 2026 | 98.90 | 102.00 | 98.90 | 102.00 | 99.18 | 2.00% | 175 |
| Jun 1, 2026 | 98.80 | 100.00 | 98.80 | 100.00 | 97.24 | - | 553 |
| May 29, 2026 | 97.50 | 100.00 | 97.00 | 100.00 | 97.24 | 2.15% | 506 |
| May 28, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 95.20 | 0.93% | - |
| May 27, 2026 | 95.90 | 97.00 | 95.00 | 97.00 | 94.32 | 3.52% | 414 |
| May 26, 2026 | 90.80 | 93.70 | 90.80 | 93.70 | 91.11 | 1.96% | 30 |
| May 25, 2026 | 94.80 | 94.80 | 91.90 | 91.90 | 89.36 | -5.45% | 200 |
| May 22, 2026 | 98.30 | 98.30 | 96.70 | 97.20 | 94.52 | -0.92% | 153 |
| May 21, 2026 | 100.00 | 100.00 | 98.10 | 98.10 | 95.39 | -2.49% | 160 |
| May 20, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 97.82 | -1.57% | - |
| May 19, 2026 | 99.80 | 102.20 | 99.80 | 102.20 | 99.38 | 2.71% | 220 |
| May 18, 2026 | 98.00 | 100.80 | 98.00 | 99.50 | 96.75 | 2.47% | 848 |
| May 15, 2026 | 92.70 | 97.10 | 92.70 | 97.10 | 94.42 | 2.75% | 550 |
| May 14, 2026 | 95.90 | 95.90 | 94.50 | 94.50 | 91.89 | -3.18% | 20 |
| May 13, 2026 | 98.20 | 98.20 | 97.60 | 97.60 | 94.91 | -1.61% | 100 |
| May 12, 2026 | 98.30 | 99.20 | 96.10 | 99.20 | 96.46 | 5.53% | 90 |
| May 11, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 91.40 | -0.21% | 100 |