Deutsche Rohstoff AG (LON:0W2J)
London · Delayed Price · Currency is GBP · Price in EUR 101.40
+1.63 (1.64%)
At close: Jun 2, 2026
LON:0W2J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 98.20 | 103.00 | 98.00 | 101.40 | 101.40 | 1.64% | 11,890 |
| Jun 1, 2026 | 98.80 | 101.20 | 97.85 | 99.77 | 99.77 | 0.81% | 15,512 |
| May 29, 2026 | 99.30 | 99.90 | 96.60 | 98.97 | 98.97 | 1.22% | 13,763 |
| May 28, 2026 | 98.00 | 101.60 | 97.78 | 97.78 | 97.77 | 0.90% | 9,713 |
| May 27, 2026 | 96.50 | 98.50 | 94.60 | 96.91 | 96.91 | 0.32% | 14,177 |
| May 26, 2026 | 92.70 | 96.60 | 92.40 | 96.60 | 96.60 | 3.09% | 6,940 |
| May 25, 2026 | 97.10 | 97.10 | 92.50 | 93.70 | 93.70 | -3.80% | 209 |
| May 22, 2026 | 98.00 | 98.00 | 94.70 | 97.40 | 97.40 | -0.32% | 1,257 |
| May 21, 2026 | 100.20 | 100.40 | 97.70 | 97.71 | 97.71 | -1.70% | 2,671 |
| May 20, 2026 | 102.00 | 102.80 | 98.40 | 99.40 | 99.40 | -1.58% | 2,086 |
| May 19, 2026 | 102.00 | 103.80 | 100.00 | 101.00 | 101.00 | - | 1,847 |
| May 18, 2026 | 97.70 | 101.80 | 97.00 | 101.00 | 101.00 | 2.75% | 754 |
| May 15, 2026 | 93.00 | 99.00 | 93.00 | 98.30 | 98.30 | 5.99% | 2,303 |
| May 14, 2026 | 96.60 | 96.60 | 92.00 | 92.75 | 92.75 | -2.99% | 1,915 |
| May 13, 2026 | 98.40 | 99.90 | 95.60 | 95.60 | 95.60 | -3.34% | 1,577 |
| May 12, 2026 | 98.70 | 100.60 | 95.00 | 98.90 | 98.90 | 2.01% | 3,739 |
| May 11, 2026 | 93.80 | 99.70 | 93.60 | 96.95 | 96.95 | 3.25% | 1,885 |
| May 8, 2026 | 92.30 | 94.80 | 91.65 | 93.90 | 93.90 | 1.84% | 1,300 |
| May 7, 2026 | 93.50 | 93.70 | 91.10 | 92.20 | 92.20 | -0.65% | 1,893 |
| May 6, 2026 | 94.00 | 94.00 | 90.00 | 92.80 | 92.80 | -1.14% | 3,126 |
| May 5, 2026 | 96.60 | 96.60 | 93.60 | 93.87 | 93.87 | -2.11% | 207 |
| May 4, 2026 | 98.40 | 98.40 | 93.90 | 95.90 | 95.90 | -0.62% | 1,262 |
| Apr 30, 2026 | 97.50 | 97.90 | 95.10 | 96.50 | 96.50 | 0.52% | 1,242 |
| Apr 29, 2026 | 97.60 | 98.80 | 95.50 | 96.00 | 96.00 | 0.10% | 917 |
| Apr 28, 2026 | 97.60 | 100.40 | 94.50 | 95.90 | 95.90 | 1.89% | 2,891 |
| Apr 27, 2026 | 96.40 | 96.40 | 93.10 | 94.12 | 94.12 | -1.24% | 2,624 |
| Apr 24, 2026 | 94.50 | 97.50 | 93.20 | 95.30 | 95.30 | 2.58% | 2,129 |
| Apr 23, 2026 | 90.00 | 94.40 | 89.60 | 92.90 | 92.90 | 3.22% | 154 |
| Apr 22, 2026 | 89.30 | 92.30 | 89.30 | 90.00 | 90.00 | 0.78% | 433 |
| Apr 21, 2026 | 86.30 | 89.30 | 86.30 | 89.30 | 89.30 | 2.76% | 511 |
| Apr 20, 2026 | 83.60 | 91.90 | 83.10 | 86.90 | 86.90 | 4.20% | 3,912 |
| Apr 17, 2026 | 94.90 | 94.90 | 82.30 | 83.40 | 83.40 | -11.84% | 4,444 |
| Apr 16, 2026 | 94.60 | 96.00 | 93.10 | 94.60 | 94.60 | -0.94% | 1,775 |
| Apr 15, 2026 | 95.00 | 96.90 | 95.00 | 95.50 | 95.50 | -0.21% | 2,458 |
| Apr 14, 2026 | 96.40 | 99.20 | 95.10 | 95.70 | 95.70 | -3.92% | 1,515 |
| Apr 13, 2026 | 94.00 | 99.80 | 93.40 | 99.60 | 99.60 | 6.07% | 1,412 |
| Apr 10, 2026 | 96.60 | 97.50 | 92.00 | 93.90 | 93.90 | -4.57% | 3,150 |
| Apr 9, 2026 | 95.30 | 100.00 | 95.30 | 98.40 | 98.40 | 4.63% | 5,699 |
| Apr 8, 2026 | 84.40 | 94.05 | 83.60 | 94.05 | 94.05 | -7.61% | 4,428 |
| Apr 7, 2026 | 100.40 | 103.00 | 98.00 | 101.80 | 101.80 | 3.04% | 5,739 |
| Apr 2, 2026 | 98.10 | 100.40 | 96.40 | 98.80 | 98.80 | 7.39% | 5,660 |
| Apr 1, 2026 | 96.00 | 96.00 | 90.70 | 92.00 | 92.00 | -4.96% | 4,592 |
| Mar 31, 2026 | 96.10 | 98.30 | 94.40 | 96.80 | 96.80 | 0.83% | 2,343 |
| Mar 30, 2026 | 94.80 | 97.00 | 94.70 | 96.00 | 96.00 | 2.45% | 422 |
| Mar 27, 2026 | 95.00 | 95.90 | 91.90 | 93.70 | 93.70 | -1.58% | 1,284 |
| Mar 26, 2026 | 94.20 | 96.40 | 93.70 | 95.20 | 95.20 | -0.63% | 529 |
| Mar 25, 2026 | 89.00 | 96.50 | 87.30 | 95.80 | 95.80 | 7.28% | 4,996 |
| Mar 24, 2026 | 84.20 | 89.30 | 83.20 | 89.30 | 89.30 | 6.31% | 710 |
| Mar 23, 2026 | 85.10 | 85.10 | 83.00 | 84.00 | 84.00 | -2.78% | 3,078 |
| Mar 20, 2026 | 88.90 | 89.10 | 85.00 | 86.40 | 86.40 | -2.26% | 1,658 |