Deutsche Rohstoff AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	39.500	39.500	39.500	39.500	36.481	198
2024-07-04	38.600	38.600	38.600	38.600	35.649	50
2024-07-03	38.900	38.900	38.900	38.900	35.927	28
2024-06-28	38.200	38.600	38.200	38.600	35.649	22
2024-06-27	38.200	38.200	38.000	38.000	35.095	129
2024-06-26	38.000	38.000	37.600	37.600	34.726	100
2024-06-25	37.300	38.900	37.300	38.900	35.927	110
2024-06-20	36.500	37.300	36.500	37.300	34.449	80
2024-06-19	36.100	36.800	36.100	36.700	33.895	85
2024-06-18	36.700	36.800	36.500	36.500	32.094	162
2024-06-14	37.100	37.200	36.600	36.600	32.182	356
2024-06-13	38.400	38.400	37.600	37.600	33.061	171
2024-06-11	38.100	38.100	37.900	37.900	33.325	2
2024-06-10	38.300	38.300	38.300	38.300	33.676	17
2024-06-06	38.300	38.300	38.300	38.300	33.676	100
2024-06-05	38.500	38.500	38.100	38.100	33.501	59
2024-06-04	37.800	38.200	37.800	38.200	33.589	46
2024-06-03	39.600	39.600	39.600	39.600	34.820	25
2024-05-30	39.500	39.500	39.500	39.500	34.732	34
2024-05-29	40.100	40.100	40.000	40.000	35.171	690
2024-05-28	39.900	39.900	39.900	39.900	35.083	8
2024-05-24	40.600	40.600	40.600	40.600	35.699	1
2024-05-23	40.600	40.600	40.600	40.600	35.699	4
2024-05-22	40.800	41.000	40.600	40.600	35.699	157
2024-05-21	41.300	41.300	41.300	41.300	36.314	49
2024-05-20	41.300	41.300	41.300	41.300	36.314	135
2024-05-17	41.500	41.600	41.500	41.600	36.578	518
2024-05-16	41.300	41.300	41.300	41.300	36.314	400
2024-05-15	42.700	42.700	41.100	41.100	36.138	327
2024-05-13	43.700	43.700	43.700	43.700	38.425	298
2024-05-10	43.600	43.600	43.500	43.500	38.249	201
2024-05-07	42.700	42.700	42.700	42.700	37.545	100
2024-05-03	42.500	42.500	42.500	42.500	37.369	8
2024-05-02	44.200	44.200	43.300	43.300	38.073	148
2024-04-29	45.000	45.000	44.500	44.500	39.128	64
2024-04-26	44.800	44.800	44.800	44.800	39.392	40
2024-04-25	41.600	42.606	41.600	42.606	37.463	83
2024-04-24	42.900	42.900	42.900	42.900	37.721	1
2024-04-23	44.700	45.000	44.300	44.300	38.952	185
2024-04-22	43.800	44.400	43.800	43.979	38.670	1,585
2024-04-19	42.000	42.000	42.000	42.000	36.930	50
2024-04-18	41.300	41.700	41.300	41.700	36.666	159
2024-04-16	40.300	40.300	39.600	39.600	34.820	20
2024-04-15	40.800	41.000	40.700	40.700	35.787	559
2024-04-12	40.500	40.600	40.000	40.000	35.171	125
2024-04-11	40.300	40.300	40.106	40.106	35.264	307
2024-04-10	39.000	39.000	38.411	38.411	33.774	273
2024-04-08	37.500	37.500	37.106	37.106	32.626	266
2024-04-05	36.900	37.000	36.900	37.000	32.533	124
2024-04-03	34.700	35.500	34.700	35.500	31.215	581
2024-03-28	33.500	33.850	33.500	33.850	29.764	134
2024-03-27	34.800	34.800	33.750	33.750	29.676	21
2024-03-26	34.500	34.500	34.300	34.300	30.159	150
2024-03-25	34.650	34.650	34.650	34.650	30.467	10
2024-03-21	34.400	34.400	34.400	34.400	30.247	8
2024-03-20	35.100	35.100	35.100	35.100	30.863	160
2024-03-18	35.500	35.650	35.450	35.450	31.171	92
2024-03-15	34.800	34.800	34.800	34.800	30.599	4
2024-03-14	34.500	34.500	34.500	34.500	30.335	19
2024-03-13	33.800	34.450	33.800	34.450	30.291	39

← NewerPage 10 of 16 · 933 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	2.2500 EUR
2025-06-18	2.0000 EUR
2024-06-19	1.7500 EUR
2023-06-30	1.3000 EUR
2022-06-29	0.1800 EUR
2020-07-16	0.1000 EUR
2019-07-05	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.