XETRA - Delayed Quote
EUR
Deutsche Rohstoff AG (DR0.DE)
91.20
+2.70
(+3.05%)
At close: October 30 at 5:35:41 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
90.10
91.20
89.00
91.20
91.20
12,373
Oct 29, 2026
90.70
91.70
88.20
88.50
88.50
8,562
Oct 28, 2026
91.70
92.60
90.80
91.70
91.70
8,072
Oct 27, 2026
88.10
95.00
88.00
90.80
90.80
35,694
Oct 26, 2026
88.30
88.30
86.60
87.40
87.40
4,739
Oct 23, 2026
86.50
88.90
86.50
88.80
88.80
6,642
Oct 22, 2026
87.20
88.10
85.80
86.20
86.20
7,267
Oct 21, 2026
84.00
86.10
84.00
85.80
85.80
7,604
Oct 20, 2026
83.90
85.90
83.00
83.60
83.60
10,223
Oct 19, 2026
83.40
85.00
82.90
84.00
84.00
5,739
Oct 16, 2026
83.20
85.70
83.20
83.50
83.50
3,774
Oct 15, 2026
84.60
84.60
81.90
83.20
83.20
8,149
Oct 14, 2026
87.20
87.20
84.90
85.40
85.40
6,623
Oct 13, 2026
85.00
86.20
84.30
85.70
85.70
11,200
Oct 12, 2026
85.00
85.00
83.40
83.90
83.90
4,562
Oct 9, 2026
84.60
85.20
82.90
85.20
85.20
8,112
Oct 8, 2026
82.90
85.30
82.50
85.30
85.30
8,444
Oct 7, 2026
82.50
83.60
82.00
82.40
82.40
9,160
Oct 6, 2026
83.40
83.60
81.30
81.90
81.90
9,779
Oct 5, 2026
82.30
83.50
81.40
83.30
83.30
7,941
Oct 2, 2026
80.50
84.40
80.50
82.90
82.90
11,350
Oct 1, 2026
82.00
82.10
79.00
80.40
80.40
11,704
Sep 30, 2026
82.40
82.40
80.00
81.20
81.20
10,810
Sep 29, 2026
84.50
84.50
80.90
81.70
81.70
8,726
Sep 28, 2026
83.10
84.50
83.00
84.00
84.00
9,617
Sep 25, 2026
84.70
85.00
81.20
82.50
82.50
11,095
Sep 24, 2026
85.80
86.70
84.40
85.70
85.70
11,126
Sep 23, 2026
83.00
86.10
83.00
85.90
85.90
8,207
Sep 22, 2026
85.20
85.60
83.30
84.60
84.60
7,848
Sep 21, 2026
88.00
88.50
84.30
84.30
84.30
9,781
Sep 18, 2026
90.90
92.50
89.50
90.80
90.80
8,621
Sep 17, 2026
91.60
92.60
90.30
92.20
92.20
7,566
Sep 16, 2026
93.10
94.40
91.70
92.90
92.90
10,111
Sep 15, 2026
92.10
93.10
91.30
93.10
93.10
5,992
Sep 14, 2026
91.10
93.30
90.50
92.20
92.20
12,208
Sep 11, 2026
91.20
91.40
89.10
89.10
89.10
14,767
Sep 10, 2026
90.00
90.50
88.10
89.60
89.60
13,777
Sep 9, 2026
90.00
91.00
89.20
90.10
90.10
7,940
Sep 8, 2026
87.40
90.20
87.40
89.70
89.70
5,810
Sep 7, 2026
89.00
89.00
86.50
87.10
87.10
4,918
Sep 4, 2026
90.30
90.30
87.20
87.40
87.40
6,893
Sep 3, 2026
88.00
90.90
87.10
89.80
89.80
13,273
Sep 2, 2026
87.90
88.70
86.20
87.70
87.70
9,643
Sep 1, 2026
88.20
88.20
85.70
86.60
86.60
8,828
Aug 31, 2026
88.30
88.90
85.90
85.90
85.90
9,899
Aug 28, 2026
85.00
87.70
85.00
87.40
87.40
13,160
Aug 27, 2026
86.20
86.20
84.70
85.90
85.90
5,835
Aug 26, 2026
85.50
86.10
82.50
86.10
86.10
13,559
Aug 25, 2026
87.70
87.70
85.70
86.60
86.60
12,502
Aug 24, 2026
93.60
93.60
86.30
87.10
87.10
18,519
Aug 21, 2026
93.50
94.20
92.00
92.00
92.00
7,120
Aug 20, 2026
99.20
100.00
92.30
93.40
93.40
18,589
Aug 19, 2026
94.20
99.40
94.20
98.80
98.80
28,667
Aug 18, 2026
93.40
96.20
93.00
93.90
93.90
11,715
Aug 17, 2026
91.00
94.50
90.30
93.00
93.00
14,527
Aug 14, 2026
87.60
90.50
87.60
90.10
90.10
8,648
Aug 13, 2026
87.70
88.50
86.40
88.00
88.00
7,911
Aug 12, 2026
88.40
89.40
87.00
88.50
88.50
13,469
Aug 11, 2026
87.10
91.10
86.90
88.00
88.00
16,869
Aug 10, 2026
84.90
87.20
84.50
86.90
86.90
15,541
Aug 7, 2026
84.10
84.70
82.20
84.70
84.70
9,737
Aug 6, 2026
81.40
84.20
80.90
83.00
83.00
10,370
Aug 5, 2026
80.60
84.20
77.80
82.10
82.10
20,467
Aug 4, 2026
81.50
82.40
79.00
80.60
80.60
9,603
Aug 3, 2026
79.00
81.40
78.10
81.10
81.10
16,975
Jul 31, 2026
80.40
81.40
79.40
81.00
81.00
12,007
Jul 30, 2026
80.80
81.60
78.80
80.30
80.30
17,460
Jul 29, 2026
78.40
79.50
76.60
78.90
78.90
20,397
Jul 28, 2026
80.60
80.60
76.70
77.40
77.40
15,574
Jul 27, 2026
80.80
81.20
78.50
79.40
79.40
15,111
Jul 24, 2026
87.00
87.00
82.70
83.60
83.60
16,046
Jul 23, 2026
89.00
89.00
84.50
87.80
87.80
29,831
Jul 22, 2026
79.50
82.20
78.30
80.70
80.70
25,077
Jul 21, 2026
79.00
79.20
77.30
78.30
78.30
19,172
Jul 20, 2026
77.00
79.10
76.40
77.50
77.50
23,937
Jul 17, 2026
77.10
77.10
75.10
76.00
76.00
9,256
Jul 16, 2026
75.10
76.70
74.50
75.80
75.80
15,352
Jul 15, 2026
78.60
78.60
75.20
75.20
75.20
9,641
Jul 14, 2026
78.00
78.60
75.00
77.30
77.30
31,377
Jul 13, 2026
76.20
77.80
75.90
77.10
77.10
18,056
Jul 10, 2026
78.00
78.00
73.10
74.10
74.10
18,628
Jul 9, 2026
78.00
79.00
75.80
76.80
76.80
17,856
Jul 8, 2026
79.00
80.30
76.70
78.20
78.20
38,487
Jul 7, 2026
76.30
77.80
75.80
77.40
77.40
12,976
Jul 6, 2026
77.70
78.60
76.50
77.20
77.20
12,598
Jul 3, 2026
79.20
80.00
77.70
79.90
79.90
7,532
Jul 2, 2026
79.00
81.30
77.50
80.10
80.10
11,030
Jul 1, 2026
79.50
80.30
78.20
79.00
79.00
9,060
Jun 30, 2026
78.10
81.70
78.10
79.80
79.80
13,635
Jun 29, 2026
79.50
82.40
78.60
80.70
80.70
21,488
Jun 26, 2026
78.30
81.20
78.00
78.90
78.90
21,522
Jun 25, 2026
78.00
78.30
75.10
78.30
78.30
17,542
Jun 24, 2026
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
81.10
81.10
76.20
77.90
77.90
17,563
Jun 23, 2026
83.70
83.70
80.10
81.90
79.65
17,062
Jun 22, 2026
84.70
87.20
81.80
83.00
80.72
20,815
Jun 19, 2026
85.10
85.80
83.40
85.80
83.44
12,647
Jun 18, 2026
87.50
87.50
83.00
83.30
81.01
25,068
Jun 17, 2026
87.60
88.40
84.60
87.10
84.71
20,388
Jun 16, 2026
94.00
94.00
86.20
86.80
84.42
28,593
Jun 15, 2026
101.20
102.00
93.10
93.10
90.54
32,452
Jun 12, 2026
102.00
108.00
100.60
108.00
105.03
25,804
Jun 11, 2026
103.60
106.20
103.00
105.00
102.12
19,037
Jun 10, 2026
104.00
105.60
102.00
103.80
100.95
14,893
Jun 9, 2026
112.60
112.60
102.60
103.60
100.75
27,306
Jun 8, 2026
113.00
114.00
110.00
112.00
108.92
11,538
Jun 5, 2026
112.20
117.80
108.60
110.40
107.37
39,134
Jun 4, 2026
108.40
111.60
107.00
110.60
107.56
14,159
Jun 3, 2026
101.40
111.00
101.40
109.60
106.59
24,839
Jun 2, 2026
99.70
103.20
98.00
101.20
98.42
23,180
Jun 1, 2026
99.40
101.20
98.00
99.40
96.67
19,414
May 29, 2026
99.30
100.20
96.90
99.00
96.28
21,451
May 28, 2026
98.00
100.20
97.00
98.50
95.79
15,662
May 27, 2026
96.10
98.70
94.10
97.70
95.02
27,567
May 26, 2026
92.50
96.90
92.00
96.20
93.56
23,444
May 25, 2026
95.40
96.00
92.20
93.30
90.74
12,269
May 22, 2026
97.90
97.90
94.50
97.80
95.11
14,747
May 21, 2026
100.20
101.00
97.70
97.70
95.02
19,803
May 20, 2026
101.60
102.80
98.10
99.70
96.96
23,196
May 19, 2026
101.20
103.60
99.80
101.00
98.23
18,864
May 18, 2026
97.90
102.00
97.60
102.00
99.20
20,522
May 15, 2026
93.90
98.70
92.90
98.10
95.40
22,073
May 14, 2026
95.60
95.80
91.70
93.00
90.45
15,034
May 13, 2026
98.40
99.10
95.20
95.50
92.88
18,361
May 12, 2026
98.30
100.40
94.40
99.10
96.38
38,638
May 11, 2026
94.00
99.50
94.00
98.30
95.60
39,595
May 8, 2026
93.10
95.10
92.00
93.80
91.22
18,081
May 7, 2026
92.70
94.00
91.20
92.00
89.47
15,835
May 6, 2026
94.00
94.20
90.10
92.80
90.25
34,956
May 5, 2026
96.00
96.80
93.40
94.70
92.10
12,799
May 4, 2026
98.40
98.40
93.60
95.90
93.27
26,548
Apr 30, 2026
97.50
98.10
94.50
97.10
94.43
25,587
Apr 29, 2026
97.70
99.30
95.40
95.90
93.27
14,253
Apr 28, 2026
97.60
100.80
94.50
96.20
93.56
33,430
Apr 27, 2026
94.90
95.90
93.00
94.00
91.42
19,921
Apr 24, 2026
94.50
97.50
92.70
96.30
93.65
51,934
Apr 23, 2026
89.80
94.50
89.80
91.90
89.38
22,508
Apr 22, 2026
89.30
93.70
89.00
89.60
87.14
25,487
Apr 21, 2026
87.00
89.30
86.00
87.30
84.90
19,119
Apr 20, 2026
89.90
91.70
86.30
87.00
84.61
43,330
Apr 17, 2026
94.90
94.90
82.00
82.70
80.43
49,646
Apr 16, 2026
94.70
96.20
92.90
94.60
92.00
16,832
Apr 15, 2026
95.00
97.20
94.50
95.30
92.68
32,330
Apr 14, 2026
96.90
99.50
94.60
95.20
92.58
21,266
Apr 13, 2026
97.20
100.00
96.30
99.30
96.57
21,266
Apr 10, 2026
97.10
97.20
91.50
93.60
91.03
30,208
Apr 9, 2026
96.40
100.00
95.90
98.30
95.60
32,444
Apr 8, 2026
85.50
94.80
83.90
94.80
92.20
57,227
Apr 7, 2026
100.40
103.00
98.00
101.80
99.00
28,178
Apr 2, 2026
97.20
100.40
96.20
98.40
95.70
50,982
Apr 1, 2026
96.00
96.00
90.50
91.20
88.69
35,448
Mar 31, 2026
96.40
98.30
94.60
96.80
94.14
20,821
Mar 30, 2026
94.80
97.10
94.70
95.70
93.07
24,366
Mar 27, 2026
95.70
95.70
91.50
93.90
91.32
17,376
Mar 26, 2026
94.80
96.40
93.60
95.00
92.39
23,089
Mar 25, 2026
88.40
96.70
87.10
96.70
94.04
47,678
Mar 24, 2026
84.20
90.10
83.50
89.70
87.24
38,276
Mar 23, 2026
85.00
85.80
82.60
84.10
81.79
42,393
Mar 20, 2026
89.10
89.10
84.80
86.40
84.03
16,418
Mar 19, 2026
83.20
89.20
83.20
89.20
86.75
38,714
Mar 18, 2026
84.00
85.40
82.50
85.00
82.66
15,104
Mar 17, 2026
86.20
87.90
83.40
84.70
82.37
20,729
Mar 16, 2026
88.50
89.10
85.90
85.90
83.54
23,807
Mar 13, 2026
85.60
88.80
84.20
87.30
84.90
49,486
Mar 12, 2026
81.90
87.20
81.30
85.50
83.15
37,519
Mar 11, 2026
80.20
82.60
79.00
80.30
78.09
18,237
Mar 10, 2026
81.70
83.70
75.10
82.90
80.62
41,742
Mar 9, 2026
87.10
87.40
82.30
84.00
81.69
46,512
Mar 6, 2026
80.20
83.20
79.70
82.30
80.04
21,657
Mar 5, 2026
77.80
81.30
77.40
80.40
78.19
14,388
Mar 4, 2026
74.00
78.00
74.00
77.70
75.57
13,744
Mar 3, 2026
76.60
76.70
73.50
75.00
72.94
31,147
Mar 2, 2026
74.80
78.10
73.50
77.60
75.47
41,587
Feb 27, 2026
69.40
72.70
69.40
72.70
70.70
21,151
Feb 26, 2026
68.60
69.00
67.30
68.70
66.81
8,409
Feb 25, 2026
69.20
70.00
68.40
68.40
66.52
8,247
Feb 24, 2026
68.60
69.10
67.80
68.40
66.52
8,412
Feb 23, 2026
66.60
69.20
65.80
68.40
66.52
12,861
Feb 20, 2026
67.80
67.80
66.10
66.10
64.28
7,016
Feb 19, 2026
65.90
67.80
65.50
67.70
65.84
10,736
Feb 18, 2026
60.90
67.00
60.60
65.90
64.09
32,177
Feb 17, 2026
59.90
60.80
58.80
60.60
58.94
11,621
Feb 16, 2026
60.00
60.20
59.00
59.40
57.77
6,140
Feb 13, 2026
59.20
60.20
58.40
59.80
58.16
14,066
Feb 12, 2026
62.60
62.80
58.50
59.40
57.77
22,289
Feb 11, 2026
62.40
63.20
61.20
62.50
60.78
18,327
Feb 10, 2026
61.80
62.70
60.10
62.60
60.88
15,994
Feb 9, 2026
58.60
61.70
58.60
61.60
59.91
20,993
Feb 6, 2026
56.10
58.30
56.10
58.30
56.70
23,344
Feb 5, 2026
57.10
57.80
56.50
57.10
55.53
14,993
Feb 4, 2026
56.00
58.20
55.80
57.50
55.92
24,830
Feb 3, 2026
53.20
55.80
53.20
55.80
54.27
22,793
Feb 2, 2026
52.00
53.30
51.00
52.70
51.25
22,807
Jan 30, 2026
53.00
53.60
51.50
53.30
51.84
10,999
Jan 29, 2026
52.70
53.70
52.30
52.80
51.35
20,129
Jan 28, 2026
52.00
53.00
51.50
52.40
50.96
13,445
Jan 27, 2026
52.90
52.90
51.60
52.40
50.96
15,491
Jan 26, 2026
49.60
52.70
49.25
52.70
51.25
26,561
Jan 23, 2026
48.00
49.50
48.00
49.35
47.99
18,636
Jan 22, 2026
47.40
48.90
47.20
47.90
46.58
15,362
Jan 21, 2026
45.45
47.45
45.20
46.90
45.61
13,450
Jan 20, 2026
44.50
45.40
43.60
45.10
43.86
13,744
Jan 19, 2026
44.75
45.15
44.20
44.50
43.28
5,693
Jan 16, 2026
45.80
45.95
44.90
45.15
43.91
7,223
Jan 15, 2026
46.80
46.80
45.30
45.95
44.69
10,860
Jan 14, 2026
45.85
46.95
45.75
46.95
45.66
8,872
Jan 13, 2026
47.15
47.30
44.45
45.65
44.40
35,108
Jan 12, 2026
47.95
47.95
46.80
47.10
45.81
10,187
Jan 9, 2026
47.50
48.95
47.50
47.75
46.44
20,559
Jan 8, 2026
47.20
47.55
46.90
47.20
45.90
11,516
Jan 7, 2026
48.75
48.75
47.00
47.55
46.24
16,077
Jan 6, 2026
48.10
49.10
48.10
48.75
47.41
14,848
Jan 5, 2026
49.65
49.75
47.50
48.20
46.88
21,608
Jan 2, 2026
49.20
50.00
49.10
49.95
48.58
7,348
Dec 30, 2025
49.20
49.50
48.60
49.00
47.65
7,562
Dec 29, 2025
47.65
49.20
47.65
49.20
47.85
11,569
Dec 23, 2025
47.80
47.95
47.10
47.65
46.34
6,648
Dec 22, 2025
47.00
47.70
46.55
47.55
46.24
11,578
Dec 19, 2025
46.20
47.25
45.95
46.70
45.42
11,591
Dec 18, 2025
46.40
47.25
46.10
46.45
45.17
8,226
Dec 17, 2025
44.50
47.10
44.50
46.20
44.93
15,098
Dec 16, 2025
45.85
45.90
44.15
44.60
43.37
16,453
Dec 15, 2025
45.95
46.30
45.35
45.85
44.59
10,761
Dec 12, 2025
45.50
46.10
45.00
45.55
44.30
12,054
Dec 11, 2025
45.30
45.95
45.15
45.70
44.44
8,646
Dec 10, 2025
45.35
46.40
45.30
45.65
44.40
8,012
Dec 9, 2025
45.80
46.10
45.35
45.90
44.64
5,461
Dec 8, 2025
46.85
46.85
45.20
46.00
44.74
8,632
Dec 5, 2025
47.35
47.40
46.60
46.90
45.61
9,856
Dec 4, 2025
46.80
47.50
46.60
47.35
46.05
6,805
Dec 3, 2025
45.50
47.25
45.50
47.25
45.95
14,976
Dec 2, 2025
46.15
46.15
45.10
45.50
44.25
10,954
Dec 1, 2025
46.15
46.60
45.50
46.20
44.93
10,371
Nov 28, 2025
46.00
46.50
45.25
46.15
44.88
11,081
Nov 27, 2025
45.45
46.15
45.35
46.15
44.88
7,843
Nov 26, 2025
45.50
45.80
45.05
45.10
43.86
6,744
Nov 25, 2025
45.95
46.00
44.60
45.20
43.96
15,921
Nov 24, 2025
44.95
46.05
44.95
45.80
44.54
14,203
Nov 21, 2025
45.90
45.90
43.65
44.55
43.33
28,521
Nov 20, 2025
46.05
46.75
45.45
46.40
45.13
10,913
Nov 19, 2025
45.55
45.85
44.70
45.80
44.54
8,819
Nov 18, 2025
46.10
46.15
45.45
45.70
44.44
12,208
Nov 17, 2025
46.95
47.80
46.10
46.40
45.13
6,543
Nov 14, 2025
47.75
48.05
46.60
47.05
45.76
11,589
Nov 13, 2025
48.40
49.00
47.60
48.30
46.97
11,142
Nov 12, 2025
49.10
49.50
48.30
48.40
47.07
6,021
Nov 11, 2025
48.30
48.85
47.90
48.85
47.51
11,937
Nov 10, 2025
45.80
48.30
45.80
48.30
46.97
15,002
Nov 7, 2025
45.95
46.35
45.00
45.35
44.10
12,129
Nov 6, 2025
45.70
46.05
45.15
45.55
44.30
6,678
Nov 5, 2025
45.70
46.00
44.95
45.30
44.06
13,183
Nov 4, 2025
48.00
48.00
45.55
45.85
44.59
16,560
Nov 3, 2025
48.65
49.45
47.75
48.05
46.73
11,807
Oct 31, 2025
47.95
48.00
46.60
47.50
46.20
5,990
Oct 30, 2025
47.80
48.00
47.25
47.45
46.15
6,497
