Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	33.750	33.750	31.900	31.900	28.049	362
2023-11-06	34.750	34.750	34.600	34.600	30.423	21
2023-11-03	35.050	35.050	34.300	34.350	30.203	345
2023-11-02	34.600	34.800	34.550	34.800	30.599	482
2023-11-01	33.950	35.300	33.900	35.250	30.995	134
2023-10-31	33.900	33.900	33.800	33.800	29.720	44
2023-10-27	33.750	33.750	33.500	33.500	29.456	4
2023-10-25	32.350	33.150	32.250	33.150	29.148	35
2023-10-24	32.300	32.400	32.300	32.400	28.489	80
2023-10-23	33.100	33.500	33.100	33.300	29.280	15
2023-10-19	33.150	33.150	32.700	32.750	28.796	168
2023-10-18	33.700	33.700	33.700	33.700	29.632	12
2023-10-17	33.750	33.750	33.150	33.150	29.148	14
2023-10-13	32.700	32.950	32.700	32.850	28.884	166
2023-10-12	31.800	32.500	31.800	31.805	27.965	341
2023-10-11	31.250	31.900	31.150	31.900	28.049	116
2023-10-10	30.700	31.200	30.700	31.050	27.302	106
2023-10-09	30.350	30.450	30.200	30.200	26.554	109
2023-10-06	29.600	29.800	29.450	29.450	25.895	630
2023-10-05	29.250	29.250	29.000	29.000	25.499	108
2023-10-04	29.900	29.950	29.650	29.757	26.165	201
2023-10-03	29.850	29.850	29.850	29.850	26.247	2
2023-09-29	31.250	31.350	30.500	31.159	27.398	1,565
2023-09-28	31.000	31.000	31.000	31.000	27.258	32
2023-09-27	29.750	31.400	29.450	31.300	27.522	1,041
2023-09-26	28.850	29.450	28.850	29.450	25.895	156
2023-09-25	29.650	29.950	29.450	29.900	26.291	326
2023-09-22	30.400	30.600	30.400	30.450	26.774	171
2023-09-21	30.700	30.850	30.700	30.850	27.126	52
2023-09-20	30.700	30.700	30.700	30.700	26.994	220
2023-09-19	30.700	30.700	30.700	30.700	26.994	37
2023-09-15	30.700	30.800	30.700	30.800	27.082	185
2023-09-14	30.600	30.626	30.600	30.626	26.929	393
2023-09-13	29.850	29.850	29.850	29.850	26.247	193
2023-09-12	29.325	29.325	29.325	29.325	25.785	159
2023-09-11	29.000	29.000	28.454	28.454	25.019	195
2023-09-07	28.900	28.900	28.400	28.400	24.972	470
2023-09-04	28.000	28.000	28.000	28.000	24.620	1
2023-09-01	28.000	28.000	28.000	28.000	24.620	2
2023-08-31	27.400	27.400	27.400	27.400	24.092	4
2023-08-29	27.100	27.100	27.100	27.100	23.829	100
2023-08-24	26.400	26.425	26.400	26.425	23.235	58
2023-08-23	26.850	26.850	26.750	26.750	23.521	64
2023-08-21	27.000	27.000	26.900	27.000	23.741	144
2023-08-18	27.450	27.450	27.450	27.450	24.136	700
2023-08-17	28.000	28.000	27.750	27.750	24.400	667
2023-08-16	28.222	28.222	28.222	28.222	24.815	8
2023-08-15	28.800	28.800	28.250	28.450	25.016	121
2023-08-14	28.200	28.600	28.050	28.525	25.082	737
2023-08-11	28.200	28.200	28.200	28.200	24.796	1
2023-08-09	27.700	28.250	27.700	27.753	24.403	118
2023-08-08	27.650	27.650	27.650	27.650	24.312	4
2023-08-07	27.953	27.953	27.953	27.953	24.578	1
2023-08-04	28.000	28.000	27.900	27.950	24.576	304
2023-08-03	27.350	27.900	27.350	27.503	24.183	141
2023-08-02	27.550	27.753	27.450	27.753	24.403	142
2023-08-01	27.600	27.600	27.600	27.600	24.268	20
2023-07-31	27.700	27.700	27.054	27.054	23.788	115
2023-07-28	27.150	27.150	27.150	27.150	23.873	31
2023-07-27	27.200	27.400	27.200	27.400	24.092	351

← NewerPage 12 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.