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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.8	66.1	66.1	67.8	66.1	7,016
February 19, 2026	65.9	67.7	67.7	67.8	65.5	10,736
February 18, 2026	60.9	65.9	65.9	67	60.6	32,162
February 17, 2026	59.9	60.6	60.6	60.8	58.8	11,621
February 16, 2026	60	59.4	59.4	60.2	59	6,140
February 13, 2026	59.2	59.8	59.8	60.2	58.4	14,066
February 12, 2026	62.6	59.4	59.4	62.8	58.5	22,289
February 11, 2026	62.4	62.5	62.5	63.2	61.2	18,327
February 10, 2026	61.8	62.6	62.6	62.7	60.1	15,994
February 09, 2026	58.6	61.6	61.6	61.7	58.6	20,993
February 06, 2026	56.1	58.3	58.3	58.3	56.1	19,986
February 05, 2026	57.1	57.1	57.1	57.8	56.5	14,993
February 04, 2026	56	57.5	57.5	58.2	55.8	24,830
February 03, 2026	53.2	55.8	55.8	55.8	53.2	22,793
February 02, 2026	52	52.7	52.7	53.3	51	22,807
January 30, 2026	53	53.3	53.3	53.6	51.5	10,999
January 29, 2026	52.7	52.8	52.8	53.7	52.3	20,129
January 28, 2026	52	52.4	52.4	53	51.5	13,445
January 27, 2026	52.9	52.4	52.4	52.9	51.6	15,491
January 26, 2026	49.6	52.7	52.7	52.7	49.25	26,561
January 23, 2026	48	49.35	49.35	49.5	48	18,631
January 22, 2026	47.4	47.9	47.9	48.9	47.2	15,362
January 21, 2026	45.45	46.9	46.9	47.45	45.2	13,450
January 20, 2026	44.5	45.1	45.1	45.4	43.6	13,744
January 19, 2026	44.75	44.5	44.5	45.15	44.2	5,693
January 16, 2026	45.8	45.15	45.15	45.95	44.9	7,223
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

Deutsche Rohstoff AG (DR0.DE) XETRA