Deutsche Rohstoff AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	23.678	23.700	23.064	23.700	19.709	2,182
2022-01-19	24.038	24.038	24.038	24.038	19.990	109
2022-01-18	22.945	22.945	22.945	22.945	19.081	96
2022-01-17	22.448	22.448	22.448	22.448	18.668	483
2022-01-12	21.512	21.512	21.512	21.512	17.889	534
2022-01-10	19.901	19.901	19.901	19.901	16.549	217
2021-12-30	20.348	20.348	20.348	20.348	16.921	325
2021-12-23	20.056	20.056	20.056	20.056	16.678	204
2021-12-22	20.103	20.103	20.103	20.103	16.718	71
2021-12-21	19.550	19.851	19.550	19.851	16.508	722
2021-12-15	20.103	20.103	20.103	20.103	16.718	53
2021-12-13	20.290	20.290	20.290	20.290	16.873	219
2021-12-10	20.300	20.300	20.300	20.300	16.881	4
2021-12-06	20.003	20.003	20.003	20.003	16.634	31
2021-12-03	20.397	20.397	20.397	20.397	16.962	135
2021-12-01	20.168	20.168	20.168	20.168	16.771	153
2021-11-30	19.814	19.814	19.814	19.814	16.477	251
2021-11-29	20.597	20.597	20.326	20.326	16.903	321
2021-11-26	20.089	20.089	20.089	20.089	16.706	246
2021-11-24	21.763	21.763	21.763	21.763	18.098	203
2021-11-23	22.088	22.106	22.063	22.106	18.383	12,188
2021-11-22	21.846	22.100	21.846	22.024	18.315	12,596
2021-11-19	21.675	22.000	21.675	21.812	18.139	21,066
2021-11-18	20.876	20.876	20.876	20.876	17.360	1,580
2021-11-17	22.099	22.099	22.099	22.099	18.378	248
2021-11-16	22.803	22.997	22.803	22.997	19.124	243
2021-11-12	22.900	23.000	22.900	22.959	19.093	900
2021-11-11	22.700	23.155	22.397	23.120	19.227	1,411
2021-11-10	23.700	23.700	22.863	22.863	19.012	345
2021-11-09	23.200	23.200	22.700	22.928	19.067	1,143
2021-11-05	22.440	22.920	22.440	22.920	19.060	1,239
2021-11-04	22.947	22.947	22.947	22.947	19.082	972
2021-11-02	24.404	24.404	24.404	24.404	20.294	167

← NewerPage 16 of 16 · 933 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.