Deutsche Rohstoff AG (LON:0W2J)
London · Delayed Price · Currency is GBP · Price in EUR 82.90
-3.20 (-3.72%)
At close: Sep 25, 2026
LON:0W2J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 85.20 | 85.20 | 81.80 | 82.90 | 82.90 | -3.72% | 834 |
| Sep 24, 2026 | 86.00 | 86.20 | 84.70 | 86.10 | 86.10 | 0.23% | 216 |
| Sep 23, 2026 | 84.20 | 85.90 | 83.30 | 85.90 | 85.90 | 1.66% | 425 |
| Sep 22, 2026 | 85.30 | 85.30 | 83.50 | 84.50 | 84.50 | -0.24% | 442 |
| Sep 21, 2026 | 87.80 | 91.00 | 84.70 | 84.70 | 84.70 | -8.33% | 1,524 |
| Sep 18, 2026 | 90.20 | 92.40 | 89.40 | 92.40 | 92.40 | 0.22% | 236 |
| Sep 17, 2026 | 91.60 | 92.60 | 90.40 | 92.20 | 92.20 | -0.97% | 227 |
| Sep 16, 2026 | 93.40 | 94.30 | 92.50 | 93.10 | 93.10 | 0.11% | 1,581 |
| Sep 15, 2026 | 92.40 | 93.10 | 91.70 | 93.00 | 93.00 | 0.98% | 464 |
| Sep 14, 2026 | 91.20 | 93.30 | 90.90 | 92.10 | 92.10 | 3.02% | 1,192 |
| Sep 11, 2026 | 91.40 | 91.50 | 89.40 | 89.40 | 89.40 | -0.33% | 570 |
| Sep 10, 2026 | 89.40 | 90.60 | 88.70 | 89.70 | 89.70 | -1.32% | 1,660 |
| Sep 9, 2026 | 90.60 | 91.00 | 90.10 | 90.90 | 90.90 | 1.45% | 440 |
| Sep 8, 2026 | 88.10 | 89.70 | 87.20 | 89.60 | 89.60 | 3.23% | 1,517 |
| Sep 7, 2026 | 89.00 | 89.00 | 86.80 | 86.80 | 86.80 | -0.69% | 1,025 |
| Sep 4, 2026 | 90.30 | 90.30 | 87.40 | 87.40 | 87.40 | -2.56% | 256 |
| Sep 3, 2026 | 87.90 | 90.30 | 87.90 | 89.70 | 89.70 | 2.75% | 2,164 |
| Sep 2, 2026 | 88.40 | 88.70 | 86.40 | 87.30 | 87.30 | 0.81% | 750 |
| Sep 1, 2026 | 88.10 | 88.10 | 86.00 | 86.60 | 86.60 | 0.81% | 1,852 |
| Aug 31, 2026 | 88.20 | 88.50 | 85.90 | 85.90 | 85.90 | -1.60% | 1,610 |
| Aug 28, 2026 | 85.60 | 87.50 | 85.60 | 87.30 | 87.30 | 1.63% | 213 |
| Aug 27, 2026 | 86.70 | 86.70 | 84.80 | 85.90 | 85.90 | -0.23% | 682 |
| Aug 26, 2026 | 85.50 | 86.10 | 82.40 | 86.10 | 86.10 | -0.23% | 1,558 |
| Aug 25, 2026 | 87.80 | 87.80 | 85.70 | 86.30 | 86.30 | -1.48% | 1,045 |
| Aug 24, 2026 | 93.80 | 93.80 | 87.60 | 87.60 | 87.60 | -5.09% | 967 |
| Aug 21, 2026 | 93.50 | 94.30 | 92.30 | 92.30 | 92.30 | -1.07% | 177 |
| Aug 20, 2026 | 99.20 | 99.20 | 92.40 | 93.30 | 93.30 | -5.60% | 1,824 |
| Aug 19, 2026 | 94.50 | 99.50 | 94.20 | 98.84 | 98.84 | 5.93% | 11,328 |
| Aug 18, 2026 | 93.30 | 96.15 | 93.10 | 93.30 | 93.30 | -0.96% | 671 |
| Aug 17, 2026 | 91.40 | 94.30 | 91.00 | 94.20 | 94.20 | 6.18% | 995 |
| Aug 14, 2026 | 87.40 | 90.10 | 87.40 | 88.72 | 88.72 | 1.21% | 1,119 |
| Aug 13, 2026 | 87.90 | 88.20 | 86.10 | 87.66 | 87.66 | -0.62% | 12,049 |
| Aug 12, 2026 | 88.20 | 89.50 | 87.10 | 88.21 | 88.20 | 0.60% | 11,952 |
| Aug 11, 2026 | 87.20 | 90.90 | 86.50 | 87.68 | 87.68 | 1.36% | 10,944 |
| Aug 10, 2026 | 84.90 | 86.50 | 84.90 | 86.50 | 86.50 | 3.97% | 366 |
| Aug 7, 2026 | 84.10 | 84.30 | 82.50 | 83.20 | 83.20 | 0.36% | 412 |
| Aug 6, 2026 | 81.20 | 83.80 | 81.10 | 82.90 | 82.90 | 0.97% | 232 |
| Aug 5, 2026 | 81.00 | 83.60 | 78.00 | 82.10 | 82.10 | 2.11% | 1,226 |
| Aug 4, 2026 | 82.10 | 82.10 | 79.40 | 80.40 | 80.40 | -0.74% | 274 |
| Aug 3, 2026 | 78.80 | 81.10 | 78.80 | 81.00 | 81.00 | -0.37% | 795 |
| Jul 31, 2026 | 80.40 | 81.50 | 79.40 | 81.30 | 81.30 | 0.49% | 13,484 |
| Jul 30, 2026 | 81.30 | 81.30 | 79.10 | 80.90 | 80.90 | 3.06% | 1,586 |
| Jul 29, 2026 | 78.00 | 79.70 | 77.10 | 78.50 | 78.50 | 1.82% | 23,106 |
| Jul 28, 2026 | 81.30 | 81.30 | 76.80 | 77.10 | 77.10 | -2.90% | 996 |
| Jul 27, 2026 | 80.00 | 81.30 | 78.70 | 79.40 | 79.40 | -6.26% | 777 |
| Jul 24, 2026 | 87.00 | 87.00 | 83.40 | 84.70 | 84.70 | -3.31% | 1,539 |
| Jul 23, 2026 | 88.50 | 89.00 | 84.00 | 87.60 | 87.60 | 8.96% | 1,936 |
| Jul 22, 2026 | 79.50 | 81.60 | 78.70 | 80.40 | 80.40 | 2.68% | 13,756 |
| Jul 21, 2026 | 79.00 | 79.00 | 77.70 | 78.30 | 78.30 | 0.98% | 27,925 |
| Jul 20, 2026 | 77.30 | 79.70 | 76.50 | 77.54 | 77.54 | 1.99% | 21,826 |