Deutsche Rohstoff AG (FRA:DR0)
Germany · Delayed Price · Currency is EUR 83.90
-3.20 (-3.67%)
At close: Aug 26, 2026
FRA:DR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 85.40 | 85.40 | 83.70 | 83.90 | - | -3.67% | 235 |
| Aug 25, 2026 | 87.00 | 87.20 | 87.00 | 87.10 | 87.10 | -3.76% | 75 |
| Aug 24, 2026 | 92.10 | 93.10 | 90.50 | 90.50 | 90.50 | -1.63% | 45 |
| Aug 21, 2026 | 93.60 | 95.00 | 92.00 | 92.00 | 92.00 | -5.83% | 60 |
| Aug 20, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -1.61% | - |
| Aug 19, 2026 | 94.10 | 99.30 | 94.10 | 99.30 | 99.30 | 5.19% | 157 |
| Aug 18, 2026 | 92.70 | 94.40 | 92.70 | 94.40 | 94.40 | 1.83% | 660 |
| Aug 17, 2026 | 89.30 | 92.70 | 89.30 | 92.70 | 92.70 | 2.43% | 230 |
| Aug 14, 2026 | 88.00 | 90.50 | 88.00 | 90.50 | 90.50 | 2.49% | 412 |
| Aug 13, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.91% | - |
| Aug 12, 2026 | 88.10 | 88.10 | 87.50 | 87.50 | 87.50 | -2.02% | 15 |
| Aug 11, 2026 | 85.70 | 89.80 | 85.70 | 89.30 | 89.30 | 4.81% | 147 |
| Aug 10, 2026 | 85.30 | 85.30 | 85.20 | 85.20 | 85.20 | 2.40% | 150 |
| Aug 7, 2026 | 82.50 | 83.60 | 82.30 | 83.20 | 83.20 | -0.48% | 465 |
| Aug 6, 2026 | 82.40 | 83.60 | 82.40 | 83.60 | 83.60 | 4.76% | 30 |
| Aug 5, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -1.72% | - |
| Aug 4, 2026 | 80.90 | 82.00 | 80.90 | 81.20 | 81.20 | 1.75% | 42 |
| Aug 3, 2026 | 81.30 | 81.30 | 78.80 | 79.80 | 79.80 | -0.13% | 520 |
| Jul 31, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -2.80% | 100 |
| Jul 30, 2026 | 80.30 | 82.20 | 79.70 | 82.20 | 82.20 | 2.11% | 25 |
| Jul 29, 2026 | 79.30 | 80.50 | 78.40 | 80.50 | 80.50 | 4.95% | 220 |
| Jul 28, 2026 | 80.30 | 80.30 | 76.70 | 76.70 | 76.70 | -1.67% | 410 |
| Jul 27, 2026 | 80.90 | 80.90 | 78.00 | 78.00 | 78.00 | -6.70% | 350 |
| Jul 24, 2026 | 87.40 | 87.40 | 83.60 | 83.60 | 83.60 | -5.11% | 350 |
| Jul 23, 2026 | 84.90 | 88.10 | 84.90 | 88.10 | 88.10 | 9.31% | 1,319 |
| Jul 22, 2026 | 78.00 | 80.60 | 78.00 | 80.60 | 80.60 | 2.94% | 300 |
| Jul 21, 2026 | 77.90 | 79.20 | 77.50 | 78.30 | 78.30 | 1.42% | 76 |
| Jul 20, 2026 | 78.40 | 79.10 | 77.20 | 77.20 | 77.20 | 1.58% | 432 |
| 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 |