Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	26.700	26.700	26.700	26.700	22.332	129
2022-07-14	27.076	27.076	27.076	27.076	22.646	50
2022-07-13	27.700	27.700	27.700	27.700	23.168	129
2022-07-11	28.441	28.441	28.441	28.441	23.788	545
2022-07-07	26.600	26.900	26.600	26.900	22.499	114
2022-07-06	26.601	26.601	26.601	26.601	22.249	19
2022-06-30	29.300	29.300	29.300	29.300	24.506	179
2022-06-28	31.401	31.401	31.401	31.401	26.113	9
2022-06-23	30.200	30.795	30.200	30.795	25.609	15
2022-06-15	33.034	33.034	33.034	33.034	27.471	1,446
2022-06-14	32.782	33.500	32.782	33.420	27.792	4,861
2022-06-13	31.766	31.766	31.766	31.766	26.417	478
2022-06-10	33.078	33.078	33.078	33.078	27.507	456
2022-06-08	31.001	31.001	31.001	31.001	25.780	164
2022-06-06	29.300	29.300	29.300	29.300	24.366	10
2022-05-23	28.350	28.514	28.350	28.367	23.590	10,388
2022-05-18	28.623	28.640	28.623	28.640	23.817	2,952
2022-05-16	27.400	27.400	27.400	27.400	22.786	47
2022-05-09	29.001	29.001	29.001	29.001	24.117	87
2022-05-06	29.446	29.446	29.446	29.446	24.487	544
2022-04-27	25.876	25.876	25.876	25.876	21.518	492
2022-04-22	26.300	26.300	26.300	26.300	21.871	187
2022-04-21	27.200	27.200	27.200	27.200	22.619	53
2022-04-20	27.500	27.500	27.000	27.245	22.657	1,437
2022-04-19	27.000	27.600	27.000	27.600	22.952	162
2022-04-12	26.399	26.399	26.347	26.347	21.910	799
2022-04-08	27.000	27.189	26.800	27.189	22.610	4,714
2022-04-07	26.800	26.800	26.800	26.800	22.287	101
2022-04-06	28.000	28.700	28.000	28.700	23.867	439
2022-04-05	28.503	28.503	28.503	28.503	23.703	828
2022-04-04	29.722	29.722	29.722	29.722	24.717	838
2022-03-31	29.053	29.800	29.053	29.800	24.782	1,146
2022-03-30	29.600	29.600	29.600	29.600	24.615	94
2022-03-29	28.400	28.400	28.400	28.400	23.617	381
2022-03-23	29.400	29.400	29.400	29.400	24.449	2
2022-03-22	28.700	28.900	28.700	28.900	24.033	2,458
2022-03-21	28.402	28.402	27.472	27.971	23.260	2,403
2022-03-18	26.287	27.419	26.287	27.419	22.801	398
2022-03-17	26.696	27.316	26.696	27.299	22.702	1,177
2022-03-16	26.161	26.161	25.699	26.041	21.656	3,475
2022-03-15	25.800	25.800	25.800	25.800	21.455	1
2022-03-11	29.500	29.500	29.100	29.100	24.199	263
2022-03-10	29.500	29.500	29.200	29.200	24.283	8
2022-03-09	28.500	29.498	28.500	29.100	24.199	98
2022-03-08	29.400	29.400	28.537	28.537	23.731	1,450
2022-03-07	29.300	29.300	28.018	28.018	23.300	1,028
2022-03-01	25.800	25.800	25.596	25.596	21.286	158
2022-02-28	24.539	24.539	24.539	24.539	20.407	1,279
2022-02-25	26.300	26.300	26.300	26.300	21.871	1
2022-02-23	24.904	24.904	24.904	24.904	20.710	432
2022-02-22	24.700	24.700	24.700	24.700	20.540	1
2022-02-21	24.965	24.965	24.965	24.965	20.761	1,407
2022-02-17	25.182	25.182	25.182	25.182	20.941	1,049
2022-02-16	24.331	24.331	24.331	24.331	20.233	2,321
2022-02-10	24.352	24.352	24.352	24.352	20.251	289
2022-02-09	24.008	24.008	24.008	24.008	19.965	200
2022-02-02	23.355	23.355	23.355	23.355	19.422	306
2022-01-28	22.753	22.753	22.753	22.753	18.921	585
2022-01-27	22.253	22.849	22.253	22.849	19.001	603
2022-01-24	21.540	23.700	20.800	20.800	17.297	1,682

← NewerPage 15 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.