Deutsche Rohstoff AG (LON:0W2J)
London · Delayed Price · Currency is GBP · Price in EUR 87.68
+1.18 (1.36%)
At close: Aug 11, 2026
LON:0W2J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 365 |
| 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 |
| Jul 17, 2026 | 76.40 | 77.10 | 75.40 | 76.03 | 76.03 | -0.01% | 24,303 |
| Jul 16, 2026 | 75.00 | 76.60 | 74.20 | 76.04 | 76.04 | 0.71% | 4,253 |
| Jul 15, 2026 | 78.10 | 78.60 | 75.50 | 75.50 | 75.50 | -2.33% | 146 |
| Jul 14, 2026 | 78.50 | 78.50 | 75.70 | 77.30 | 77.30 | 0.39% | 21,702 |
| Jul 13, 2026 | 76.20 | 77.50 | 76.20 | 77.00 | 77.00 | 3.92% | 3,600 |
| Jul 10, 2026 | 78.00 | 78.00 | 73.10 | 74.10 | 74.10 | -2.63% | 2,669 |
| Jul 9, 2026 | 78.60 | 78.80 | 76.10 | 76.10 | 76.10 | -2.58% | 24,057 |
| Jul 8, 2026 | 79.00 | 80.90 | 76.70 | 78.11 | 78.11 | 0.92% | 25,578 |
| Jul 7, 2026 | 76.60 | 77.80 | 76.00 | 77.40 | 77.40 | 0.26% | 3,411 |
| Jul 6, 2026 | 78.30 | 78.40 | 76.70 | 77.20 | 77.20 | -2.53% | 2,001 |
| Jul 3, 2026 | 79.90 | 79.90 | 78.10 | 79.20 | 79.20 | -1.12% | 102 |
| Jul 2, 2026 | 77.20 | 81.10 | 77.20 | 80.10 | 80.10 | 1.26% | 1,260 |
| Jul 1, 2026 | 79.80 | 80.30 | 78.70 | 79.10 | 79.10 | -1.13% | 11 |
| Jun 30, 2026 | 78.20 | 81.80 | 78.20 | 80.00 | 80.00 | 0.38% | 76 |
| Jun 29, 2026 | 80.00 | 82.30 | 78.70 | 79.70 | 79.70 | - | 315 |
| Jun 26, 2026 | 80.60 | 84.30 | 78.10 | 79.70 | 79.70 | 2.18% | 303 |
| Jun 25, 2026 | 76.60 | 78.00 | 75.10 | 78.00 | 78.00 | 0.13% | 5,143 |
| Jun 24, 2026 | 81.10 | 81.10 | 76.60 | 77.90 | 77.90 | -1.83% | 2,564 |
| Jun 23, 2026 | 82.50 | 83.40 | 80.00 | 81.60 | 79.35 | -1.21% | 506 |
| Jun 22, 2026 | 85.70 | 87.20 | 81.30 | 82.60 | 80.32 | -3.50% | 1,418 |
| Jun 19, 2026 | 85.90 | 85.90 | 83.30 | 85.60 | 83.24 | 3.13% | 1,204 |
| Jun 18, 2026 | 88.20 | 88.20 | 83.00 | 83.00 | 80.71 | -4.93% | 1,078 |
| Jun 17, 2026 | 87.60 | 87.60 | 84.90 | 87.30 | 84.89 | -0.34% | 344 |
| Jun 16, 2026 | 95.00 | 95.00 | 86.20 | 87.60 | 85.18 | -6.61% | 2,908 |
| Jun 15, 2026 | 99.50 | 102.00 | 93.40 | 93.80 | 91.21 | -12.01% | 840 |
| Jun 12, 2026 | 102.20 | 107.40 | 100.60 | 106.60 | 103.66 | 2.50% | 41,411 |
| Jun 11, 2026 | 103.60 | 106.20 | 102.80 | 104.00 | 101.13 | - | 2,597 |
| Jun 10, 2026 | 104.40 | 106.00 | 102.00 | 104.00 | 101.13 | 0.39% | 9,752 |
| Jun 9, 2026 | 112.40 | 112.80 | 103.00 | 103.60 | 100.74 | -7.33% | 26,674 |
| Jun 8, 2026 | 111.80 | 114.00 | 110.20 | 111.80 | 108.72 | 1.29% | 1,494 |
| Jun 5, 2026 | 112.20 | 117.60 | 108.40 | 110.38 | 107.33 | -0.56% | 32,239 |
| Jun 4, 2026 | 108.00 | 112.00 | 107.21 | 111.00 | 107.94 | 0.91% | 5,737 |
| Jun 3, 2026 | 102.20 | 110.20 | 101.40 | 110.00 | 106.97 | 8.48% | 3,348 |