Deutsche Rohstoff AG (LON:0W2J)
London · Delayed Price · Currency is GBP · Price in EUR 76.03
-0.01 (-0.01%)
At close: Jul 17, 2026
LON:0W2J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 98.20 | 103.00 | 98.00 | 101.40 | 98.60 | 1.64% | 11,890 |
| Jun 1, 2026 | 98.80 | 101.20 | 97.85 | 99.77 | 97.02 | 0.81% | 15,512 |
| May 29, 2026 | 99.30 | 99.90 | 96.60 | 98.97 | 96.24 | 1.22% | 13,763 |
| May 28, 2026 | 98.00 | 101.60 | 97.78 | 97.78 | 95.08 | 0.90% | 9,713 |
| May 27, 2026 | 96.50 | 98.50 | 94.60 | 96.91 | 94.24 | 0.32% | 14,177 |
| May 26, 2026 | 92.70 | 96.60 | 92.40 | 96.60 | 93.94 | 3.09% | 6,940 |
| May 25, 2026 | 97.10 | 97.10 | 92.50 | 93.70 | 91.12 | -3.80% | 209 |
| May 22, 2026 | 98.00 | 98.00 | 94.70 | 97.40 | 94.71 | -0.32% | 1,257 |
| May 21, 2026 | 100.20 | 100.40 | 97.70 | 97.71 | 95.02 | -1.70% | 2,671 |
| May 20, 2026 | 102.00 | 102.80 | 98.40 | 99.40 | 96.66 | -1.58% | 2,086 |
| May 19, 2026 | 102.00 | 103.80 | 100.00 | 101.00 | 98.22 | - | 1,847 |
| May 18, 2026 | 97.70 | 101.80 | 97.00 | 101.00 | 98.22 | 2.75% | 754 |
| May 15, 2026 | 93.00 | 99.00 | 93.00 | 98.30 | 95.59 | 5.99% | 2,303 |
| May 14, 2026 | 96.60 | 96.60 | 92.00 | 92.75 | 90.19 | -2.99% | 1,915 |
| May 13, 2026 | 98.40 | 99.90 | 95.60 | 95.60 | 92.96 | -3.34% | 1,577 |
| May 12, 2026 | 98.70 | 100.60 | 95.00 | 98.90 | 96.17 | 2.01% | 3,739 |
| May 11, 2026 | 93.80 | 99.70 | 93.60 | 96.95 | 94.28 | 3.25% | 1,885 |