Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.592	26.592	26.592	26.592	22.241	420
2023-02-02	26.840	26.840	26.840	26.840	22.449	292
2023-01-30	26.996	26.996	26.996	26.996	22.579	38
2023-01-26	26.900	26.900	26.900	26.900	22.499	7
2023-01-25	27.300	27.359	27.300	27.359	22.883	122
2023-01-23	27.300	27.300	26.798	26.798	22.414	23
2023-01-20	26.000	26.000	25.505	25.505	21.332	33
2023-01-19	25.630	25.687	25.630	25.687	21.484	221
2023-01-16	25.549	25.549	25.549	25.549	21.369	759
2023-01-13	25.066	25.066	24.920	24.920	20.843	852
2023-01-12	25.130	25.130	25.130	25.130	21.019	193
2023-01-10	24.723	24.723	24.723	24.723	20.678	510
2023-01-09	25.150	25.150	25.150	25.150	21.036	275
2023-01-05	24.801	24.801	24.626	24.626	20.597	1,124
2023-01-04	24.900	24.900	24.778	24.778	20.724	1,230
2022-12-30	25.145	25.145	25.145	25.145	21.031	589
2022-12-28	25.723	25.723	25.723	25.723	21.515	497
2022-12-23	25.817	25.817	25.817	25.817	21.593	236
2022-12-21	25.405	25.405	25.405	25.405	21.248	168
2022-12-20	25.127	25.127	25.127	25.127	21.016	238
2022-12-15	25.715	25.715	25.715	25.715	21.508	583
2022-12-13	25.707	25.800	25.707	25.800	21.579	286
2022-12-12	25.396	25.396	25.000	25.000	20.910	244
2022-12-02	25.378	25.378	25.378	25.378	21.226	44
2022-11-30	25.426	25.426	25.426	25.426	21.266	219
2022-11-28	23.802	23.802	23.802	23.802	19.908	140
2022-11-22	25.043	25.043	25.043	25.043	20.945	82
2022-11-14	27.556	27.556	27.556	27.556	23.047	188
2022-11-03	27.000	27.000	26.404	26.404	22.084	59
2022-10-31	25.985	25.985	25.985	25.985	21.733	503
2022-10-28	25.397	25.397	25.397	25.397	21.242	611
2022-10-27	25.400	25.400	25.400	25.400	21.244	2
2022-10-26	24.826	24.826	24.826	24.826	20.764	1,371
2022-10-24	23.701	23.701	23.701	23.701	19.823	63
2022-10-19	24.300	24.388	23.800	23.800	19.906	271
2022-10-13	22.291	22.708	22.291	22.708	18.993	546
2022-10-10	24.836	24.836	24.836	24.836	20.773	238
2022-10-06	24.292	24.292	24.292	24.292	20.317	1,329
2022-10-04	22.700	22.700	22.700	22.700	18.986	4
2022-09-28	20.478	20.478	20.478	20.478	17.127	746
2022-09-26	20.600	21.200	20.600	21.200	17.731	56
2022-09-16	23.451	23.451	23.451	23.451	19.614	44
2022-09-15	24.321	24.321	24.321	24.321	20.342	105
2022-09-14	24.621	24.621	24.268	24.268	20.298	804
2022-09-13	25.096	25.096	25.096	25.096	20.990	157
2022-09-12	25.300	25.300	24.701	24.701	20.660	23
2022-09-09	23.700	23.700	23.682	23.682	19.807	15,516
2022-09-08	24.300	24.300	23.533	23.761	19.873	21,022
2022-09-07	24.981	24.981	24.201	24.201	20.241	2,191
2022-08-31	26.705	26.705	26.705	26.705	22.335	1,892
2022-08-24	28.200	28.200	28.200	28.200	23.586	10
2022-08-23	26.901	26.901	26.901	26.901	22.500	156
2022-08-22	26.901	26.901	26.901	26.901	22.500	282
2022-08-18	27.701	27.701	27.701	27.701	23.169	83
2022-08-16	29.400	29.400	29.400	29.400	24.590	4
2022-08-10	28.601	28.601	28.601	28.601	23.922	9
2022-08-05	26.115	26.115	26.115	26.115	21.843	861
2022-08-01	27.099	27.099	27.099	27.099	22.665	98
2022-07-28	27.500	27.500	27.500	27.500	23.001	100
2022-07-19	28.079	28.099	27.999	27.999	23.418	237

← NewerPage 14 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.