Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	33.700	33.900	33.649	33.649	29.587	236
2024-03-08	34.700	34.700	34.199	34.530	30.361	282
2024-03-07	33.600	33.899	33.600	33.899	29.807	231
2024-03-06	33.150	33.150	33.149	33.149	29.147	64
2024-03-05	32.150	32.599	32.100	32.599	28.664	406
2024-03-04	31.945	32.149	31.945	32.149	28.268	64
2024-03-01	31.400	31.850	31.300	31.648	27.828	356
2024-02-29	30.850	31.110	30.850	31.048	27.300	149
2024-02-28	31.650	31.650	31.400	31.549	27.740	407
2024-02-27	30.998	30.998	30.998	30.998	27.256	6
2024-02-14	29.900	29.900	29.900	29.900	26.291	4
2024-02-09	30.650	30.650	30.200	30.200	26.554	74
2024-02-08	30.400	30.400	30.099	30.299	26.641	152
2024-02-07	30.574	30.574	30.349	30.349	26.685	153
2024-02-06	30.850	30.850	30.649	30.649	26.949	163
2024-02-05	31.600	31.600	30.498	30.498	26.816	90
2024-02-02	31.999	32.049	31.999	32.049	28.180	138
2024-02-01	31.649	31.649	31.649	31.649	27.828	32
2024-01-31	31.650	31.800	31.650	31.799	27.960	101
2024-01-30	32.249	32.249	32.148	32.148	28.267	83
2024-01-26	32.550	32.550	32.550	32.550	28.621	84
2024-01-25	32.499	32.499	32.499	32.499	28.575	20
2024-01-22	32.200	32.200	31.900	31.900	28.049	28
2024-01-17	31.600	31.795	31.600	31.795	27.957	92
2024-01-16	32.050	32.050	32.050	32.050	28.181	1
2024-01-15	32.300	32.300	31.900	31.900	28.049	51
2024-01-12	32.650	32.650	32.650	32.650	28.709	10
2024-01-11	31.800	31.800	31.599	31.605	27.789	171
2024-01-10	31.864	32.048	31.864	31.992	28.130	362
2024-01-09	31.500	31.600	31.500	31.598	27.784	90
2024-01-08	31.550	31.950	31.550	31.950	28.093	28
2024-01-04	32.300	32.300	32.203	32.203	28.316	27
2024-01-02	32.250	32.250	32.000	32.000	28.137	75
2023-12-29	32.395	32.395	32.395	32.395	28.484	51
2023-12-28	32.950	32.950	32.950	32.950	28.972	17
2023-12-27	33.050	33.050	33.050	33.050	29.060	1
2023-12-22	32.948	32.948	32.948	32.948	28.971	36
2023-12-21	33.600	34.050	33.600	33.776	29.699	169
2023-12-19	33.050	33.050	33.050	33.050	29.060	8
2023-12-18	32.000	32.000	32.000	32.000	28.137	6
2023-12-15	32.400	32.400	31.986	32.200	28.313	344
2023-12-14	31.950	32.400	31.950	32.400	28.489	71
2023-12-13	32.000	32.000	32.000	32.000	28.137	85
2023-12-08	32.900	32.900	32.650	32.650	28.709	171
2023-12-07	34.100	34.100	33.300	33.300	29.280	176
2023-12-06	34.500	34.650	34.500	34.501	30.336	96
2023-12-05	34.500	34.500	34.500	34.500	30.335	23
2023-12-04	35.000	35.000	34.700	34.900	30.687	34
2023-12-01	34.600	34.700	34.600	34.700	30.511	121
2023-11-30	34.550	35.000	34.550	35.000	30.775	51
2023-11-29	34.300	34.450	34.300	34.450	30.291	330
2023-11-22	32.300	32.300	32.300	32.300	28.401	341
2023-11-20	32.000	32.000	32.000	32.000	28.137	1
2023-11-17	31.200	32.400	31.200	32.400	28.489	246
2023-11-16	32.750	32.750	32.450	32.450	28.533	244
2023-11-15	32.800	33.300	32.800	33.300	29.280	607
2023-11-14	32.900	32.900	32.800	32.800	28.840	244
2023-11-10	32.300	32.500	32.044	32.279	28.382	251
2023-11-09	32.000	32.350	31.800	31.950	28.093	364
2023-11-08	32.200	32.200	31.650	31.927	28.073	455

← NewerPage 11 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.