Deutsche Rohstoff AG - DR0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	46.8	45.95	45.95	46.8	45.3	10,860
January 14, 2026	45.85	46.95	46.95	46.95	45.75	8,872
January 13, 2026	47.15	46.2	46.2	47.3	44.45	35,108
January 12, 2026	47.95	47.1	47.1	47.95	46.8	10,187
January 09, 2026	47.5	47.75	47.75	48.95	47.5	18,955
January 08, 2026	47.2	47.35	47.35	47.55	46.9	11,516
January 07, 2026	48.75	47.55	47.55	48.75	47	16,077
January 06, 2026	48.1	48.75	48.75	49.1	48.1	14,848
January 05, 2026	49.65	48.2	48.2	49.75	47.5	21,478
January 02, 2026	49.2	49.95	49.95	50	49.1	7,348
December 30, 2025	49.2	49	49	49.5	48.6	7,562
December 29, 2025	47.65	48.9	48.9	49.2	47.65	11,569
December 23, 2025	47.8	47.65	47.65	47.95	47.1	6,648
December 22, 2025	47	47.7	47.7	47.7	46.55	11,578
December 19, 2025	46.2	46.7	46.7	47.25	45.95	11,591
December 18, 2025	46.4	46.45	46.45	47.25	46.1	8,226
December 17, 2025	44.5	46.2	46.2	47.1	44.5	15,098
December 16, 2025	45.85	44.6	44.6	45.9	44.15	16,453
December 15, 2025	45.95	45.85	45.85	46.3	45.35	10,761
December 12, 2025	45.5	45.6	45.6	46.1	45	10,666
December 11, 2025	45.3	45.5	45.5	45.95	45.15	8,646
December 10, 2025	45.35	45.65	45.65	46.4	45.3	8,012
December 09, 2025	45.8	45.9	45.9	46.1	45.35	5,461
December 08, 2025	46.85	46	46	46.85	45.2	8,632
December 05, 2025	47.35	46.9	46.9	47.4	46.6	9,856
December 04, 2025	46.8	47.35	47.35	47.5	46.6	6,805
December 03, 2025	45.5	47.25	47.25	47.25	45.5	14,976
December 02, 2025	46.15	45.5	45.5	46.15	45.1	10,954
December 01, 2025	46.15	46.2	46.2	46.6	45.5	10,371
November 28, 2025	46	46.15	46.15	46.5	45.25	11,081
November 27, 2025	45.45	46.15	46.15	46.15	45.35	7,843
November 26, 2025	45.5	45.1	45.1	45.8	45.05	6,744
November 25, 2025	45.95	45.2	45.2	46	44.6	15,921
November 24, 2025	44.95	45.8	45.8	46.05	44.95	14,169
November 21, 2025	45.9	44.55	44.55	45.9	43.65	28,521
November 20, 2025	46.05	46.4	46.4	46.75	45.45	10,913
November 19, 2025	45.55	45.8	45.8	45.85	44.7	8,819
November 18, 2025	46.1	45.7	45.7	46.15	45.45	12,208
November 17, 2025	46.95	46.4	46.4	47.8	46.1	6,543
November 14, 2025	47.75	47.05	47.05	48.05	46.6	11,589
November 13, 2025	48.4	48.3	48.3	49	47.6	11,142
November 12, 2025	49.1	48.4	48.4	49.5	48.3	6,021
November 11, 2025	48.3	48.85	48.85	48.85	47.9	11,937
November 10, 2025	45.8	48.3	48.3	48.3	45.8	15,002
November 07, 2025	45.95	45.35	45.35	46.35	45	12,129
November 06, 2025	45.7	45.55	45.55	46.05	45.15	6,678
November 05, 2025	45.7	45.3	45.3	46	44.95	13,183
November 04, 2025	48	45.85	45.85	48	45.55	16,560
November 03, 2025	48.65	48.05	48.05	49.45	47.75	11,807
October 31, 2025	47.95	47.5	47.5	48	46.6	5,990
October 30, 2025	47.8	47.45	47.45	48	47.25	6,497
October 29, 2025	48.1	47.8	47.8	48.55	47.3	11,444
October 28, 2025	46.45	48	48	48	46.2	15,771
October 27, 2025	49.6	46.5	46.5	49.95	46	30,131
October 24, 2025	50.1	49.65	49.65	50.5	49.35	8,498
October 23, 2025	49.65	49.7	49.7	50.9	49.25	22,718
October 22, 2025	50.1	49	49	50.8	48.95	17,098
October 21, 2025	50.9	49.95	49.95	51.3	49.15	14,941
October 20, 2025	49.9	50.7	50.7	52	49.7	17,608
October 17, 2025	51.5	49.25	49.25	52	49	37,655

Deutsche Rohstoff AG (DR0.DE) XETRA