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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	55	54.4	54.4	55.1	53.2	13,402
October 15, 2025	54.8	55.3	55.3	55.7	54	43,539
October 14, 2025	52.5	53.6	53.6	53.8	51.4	42,490
October 13, 2025	48.2	53.6	53.6	53.7	48.05	54,715
October 10, 2025	48.55	48.45	48.45	50.5	47.75	24,689
October 09, 2025	48.75	48.9	48.9	49.9	48.55	17,327
October 08, 2025	47.75	48.15	48.15	48.8	47.45	13,071
October 07, 2025	46.1	47.6	47.6	49.45	46.1	23,128
October 06, 2025	46.35	46.45	46.45	46.8	45.7	13,717
October 03, 2025	44.6	45.6	45.6	46	44.05	27,979
October 02, 2025	46.1	44.25	44.25	46.5	43.9	21,603
October 01, 2025	47.1	46.45	46.45	47.45	46	8,694
September 30, 2025	47.05	47.3	47.3	47.4	46.5	8,571
September 29, 2025	46.8	47.35	47.35	47.45	46.55	20,424
September 26, 2025	44.3	47.2	47.2	47.8	44	26,820
September 25, 2025	44.1	44.2	44.2	44.6	43.45	20,819
September 24, 2025	41	44.45	44.45	44.45	40.7	23,375
September 23, 2025	39.95	41.1	41.1	41.25	39.95	10,576
September 22, 2025	39.75	39.75	39.75	39.75	39.75	11,225
September 19, 2025	39.1	39.75	39.75	39.8	39.1	7,006
September 18, 2025	39.9	39.35	39.35	40.05	39.3	7,404
September 17, 2025	40.25	39.6	39.6	40.25	39.5	7,335
September 16, 2025	39.95	40.15	40.15	40.55	39.2	16,806
September 15, 2025	40	39.7	39.7	40.35	39.65	5,362
September 12, 2025	39.75	40.15	40.15	40.6	39.7	23,038
September 11, 2025	39.95	39.95	39.95	40.1	39.45	13,201
September 10, 2025	40.1	39.95	39.95	40.1	39.6	6,067
September 09, 2025	39.5	40.1	40.1	40.1	39.45	8,576
September 08, 2025	40.05	39.1	39.1	40.35	39	8,869
September 05, 2025	39.95	39.95	39.95	40.6	39.65	13,322
September 04, 2025	39.25	39.7	39.7	39.7	39	8,339
September 03, 2025	39.45	39.15	39.15	39.95	39.15	7,809
September 02, 2025	39.8	38.9	38.9	39.8	38.85	5,944
September 01, 2025	40.85	39.55	39.55	40.85	39.15	7,020
August 29, 2025	40.7	40.45	40.45	41.2	40.2	29,097
August 28, 2025	40.15	40.55	40.55	40.55	39.65	9,431
August 27, 2025	40	39.95	39.95	40.2	39.6	6,116
August 26, 2025	39.6	40	40	41	39.2	22,358
August 25, 2025	39	39.45	39.45	39.85	39	9,282
August 22, 2025	39.6	39.55	39.55	39.65	39.05	7,457
August 21, 2025	39.4	39.55	39.55	39.65	39.05	14,495
August 20, 2025	38.5	39.15	39.15	39.7	38.2	11,018
August 19, 2025	39	38.3	38.3	39.4	38.25	6,562
August 18, 2025	39.35	38.7	38.7	39.35	38.6	6,755

Deutsche Rohstoff AG (DR0.DE) XETRA