Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	26.950	26.950	26.950	26.950	23.697	200
2023-07-25	27.200	27.200	26.900	27.000	23.741	432
2023-07-24	26.600	26.700	26.600	26.700	23.477	238
2023-07-20	26.850	26.850	26.850	26.850	23.609	1
2023-07-19	26.400	26.750	26.400	26.750	23.521	231
2023-07-18	26.350	26.350	26.350	26.350	23.169	6
2023-07-10	26.500	26.950	26.500	26.950	23.697	71
2023-07-07	26.550	26.550	26.396	26.396	23.210	100
2023-07-04	26.900	26.900	26.900	26.900	23.653	2
2023-07-03	26.650	26.650	26.650	26.650	23.433	20
2023-06-23	28.200	28.200	27.896	27.896	23.332	111
2023-06-22	28.100	28.100	28.100	28.100	23.503	17
2023-06-19	28.600	28.600	28.446	28.446	23.792	97
2023-06-16	28.750	28.750	28.050	28.100	23.503	147
2023-06-13	28.354	28.354	28.354	28.354	23.715	92
2023-06-12	28.650	28.750	28.650	28.750	24.046	56
2023-06-07	27.400	28.050	27.400	27.625	23.105	288
2023-06-06	27.233	27.233	27.233	27.233	22.778	394
2023-06-05	27.600	27.600	27.490	27.493	22.995	254
2023-06-01	26.350	26.350	26.350	26.350	22.039	2
2023-05-31	26.580	26.580	26.524	26.524	22.184	554
2023-05-26	27.100	27.100	27.100	27.100	22.666	48
2023-05-25	27.550	27.733	27.550	27.733	23.196	54
2023-05-19	27.796	27.796	27.796	27.796	23.248	40
2023-05-15	27.674	27.674	27.674	27.674	23.146	235
2023-05-12	28.059	28.059	28.059	28.059	23.468	26
2023-05-11	28.103	28.306	28.103	28.306	23.675	170
2023-05-03	27.628	27.628	27.628	27.628	23.108	135
2023-05-02	28.385	28.385	28.385	28.385	23.741	36
2023-04-28	28.945	28.945	28.945	28.945	24.209	39
2023-04-26	29.093	29.093	29.093	29.093	24.333	86
2023-04-20	28.264	28.264	28.264	28.264	23.640	351
2023-04-13	27.947	27.947	27.947	27.947	23.375	1
2023-04-11	28.203	28.203	28.203	28.203	23.589	1
2023-04-06	27.423	27.423	27.423	27.423	22.936	395
2023-04-03	26.524	26.524	26.524	26.524	22.185	91
2023-03-30	25.369	25.369	25.369	25.369	21.218	14
2023-03-28	25.900	25.900	25.900	25.900	21.663	40
2023-03-27	25.300	25.300	25.300	25.300	21.161	79
2023-03-24	24.859	24.859	24.859	24.859	20.792	397
2023-03-23	25.821	25.821	25.821	25.821	21.597	264
2023-03-20	24.469	24.469	24.469	24.469	20.465	194
2023-03-17	25.204	25.204	25.204	25.204	21.080	71
2023-03-16	26.000	26.000	25.100	25.100	20.993	12
2023-03-15	26.300	26.300	26.300	26.300	21.997	2
2023-03-14	25.800	26.595	25.800	26.595	22.244	72
2023-03-13	26.500	26.518	26.200	26.376	22.060	651
2023-03-09	27.523	27.523	27.523	27.523	23.020	195
2023-03-07	28.370	28.370	28.370	28.370	23.728	195
2023-03-06	28.319	28.319	28.319	28.319	23.686	68
2023-03-01	28.025	28.025	27.943	27.943	23.371	272
2023-02-28	27.196	27.196	27.196	27.196	22.746	27
2023-02-27	27.900	28.014	27.900	28.014	23.431	45
2023-02-24	27.751	27.751	27.751	27.751	23.211	13
2023-02-23	27.848	27.848	27.848	27.848	23.292	236
2023-02-20	27.800	27.800	27.784	27.784	23.238	295
2023-02-17	27.202	27.202	27.202	27.202	22.752	354
2023-02-16	26.400	26.400	26.400	26.400	22.081	6
2023-02-14	26.600	26.600	26.600	26.600	22.248	127
2023-02-07	26.800	26.800	26.800	26.800	22.415	1

← NewerPage 13 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.