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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	38.8	39	39	39.5	38.8	3,457
August 14, 2025	39	39	39	39.25	38.1	8,868
August 13, 2025	40.4	39.65	39.65	40.4	39.45	6,721
August 12, 2025	38.55	39.95	39.95	40.45	38.55	16,106
August 11, 2025	40.35	38.5	38.5	40.45	37.9	20,921
August 08, 2025	41	41.1	41.1	41.3	40.6	7,303
August 07, 2025	41.4	41.05	41.05	41.8	40.8	8,797
August 06, 2025	41.8	41.1	41.1	41.8	41.05	3,184
August 05, 2025	40.25	41.25	41.25	41.8	40.25	7,562
August 04, 2025	40.85	40.7	40.7	41.35	40.25	9,807
August 01, 2025	40.8	39.95	39.95	40.8	39.6	6,658
July 31, 2025	41	40.4	40.4	41.1	40.4	6,570
July 30, 2025	41.85	40.6	40.6	42.2	40.4	13,382
July 29, 2025	40.35	41.3	41.3	41.45	40.2	12,563
July 28, 2025	39.5	40.7	40.7	40.8	39.15	19,895
July 25, 2025	40.05	39.5	39.5	40.5	39.3	6,484
July 24, 2025	40.7	40.4	40.4	41	40	13,020
July 23, 2025	40.5	40.45	40.45	40.7	40.35	7,399
July 22, 2025	41.35	40.7	40.7	41.35	40.5	8,803
July 21, 2025	42	41.2	41.2	42.5	41.2	15,503
July 18, 2025	41.95	42	42	42.95	41.2	18,126
July 17, 2025	41.65	41.8	41.8	42.15	41.2	5,076
July 16, 2025	42.2	41.55	41.55	42.35	41.55	7,935
July 15, 2025	43.1	42.7	42.7	43.1	42.15	10,976
July 14, 2025	42.75	42.45	42.45	42.95	42.15	8,162
July 11, 2025	41.95	42.6	42.6	42.8	41.75	10,302
July 10, 2025	41.65	42.4	42.4	42.85	41.5	18,553
July 09, 2025	41.15	41.7	41.7	41.9	40.85	19,136
July 08, 2025	39.8	41.65	41.65	41.65	39.45	34,217
July 07, 2025	37.8	39.5	39.5	39.5	37.7	21,991

Deutsche Rohstoff AG (DR0.DE) XETRA