Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	40.950	41.250	40.950	41.150	40.015	17
2025-08-07	41.000	41.400	40.850	41.000	39.870	1,763
2025-08-06	41.400	41.800	41.400	41.450	40.307	2
2025-08-05	40.250	41.500	40.250	41.050	39.918	524
2025-08-04	40.550	41.350	40.550	40.600	39.481	2,010
2025-08-01	40.800	40.800	39.700	39.900	38.800	558
2025-07-31	41.100	41.100	40.350	40.350	39.237	1,528
2025-07-30	41.500	42.000	40.400	40.500	39.383	2,881
2025-07-29	40.200	41.250	40.200	41.250	40.113	2,057
2025-07-28	39.500	40.700	39.500	40.700	39.578	261
2025-07-25	40.050	40.400	39.550	39.550	38.460	1,198
2025-07-24	40.450	41.000	40.150	40.150	39.043	229
2025-07-23	40.350	40.800	40.350	40.600	39.481	1,631
2025-07-22	41.450	41.550	40.650	40.900	39.772	802
2025-07-21	41.850	42.300	41.200	41.300	40.161	268
2025-07-18	42.000	42.800	41.550	42.050	40.891	841
2025-07-17	41.950	42.150	41.300	41.950	40.793	532
2025-07-16	41.850	42.150	41.600	41.600	40.453	3,700
2025-07-15	42.200	42.900	42.200	42.500	41.328	281
2025-07-14	42.950	43.000	42.550	42.650	41.474	1,172
2025-07-11	42.200	42.650	42.000	42.650	41.474	1,065
2025-07-10	41.650	42.725	41.650	42.050	40.891	3,280
2025-07-09	41.450	41.700	40.800	41.450	40.307	2,011
2025-07-08	39.600	41.500	39.600	41.400	40.259	3,267
2025-07-07	37.600	39.200	37.600	39.200	38.119	990
2025-07-04	38.450	38.500	38.000	38.200	37.147	1,512
2025-07-03	38.500	38.800	38.500	38.800	37.730	335
2025-07-02	38.500	39.100	38.500	38.700	37.633	801
2025-07-01	38.750	39.300	38.600	38.800	37.730	2,550
2025-06-30	38.650	39.000	38.650	38.700	37.633	2,614
2025-06-27	38.000	38.500	37.950	38.500	37.438	76
2025-06-26	36.500	37.250	36.500	37.100	36.077	1,028
2025-06-25	36.100	36.550	36.100	36.550	35.542	338
2025-06-24	38.000	38.000	36.100	36.100	35.105	692
2025-06-23	37.950	38.950	37.950	38.050	37.001	850
2025-06-20	38.000	38.000	37.500	37.550	36.515	496
2025-06-19	37.450	37.450	37.200	37.450	36.417	909
2025-06-18	38.050	38.550	37.650	37.650	36.612	1,450
2025-06-17	39.750	40.100	39.400	39.800	36.758	173
2025-06-16	39.800	39.950	39.250	39.600	36.573	3,442
2025-06-13	39.150	39.800	38.650	39.450	36.435	2,928
2025-06-12	37.950	38.500	37.800	38.500	35.557	1,434
2025-06-11	37.950	38.300	37.700	38.050	35.142	1,451
2025-06-10	37.850	38.100	37.750	37.950	35.049	754
2025-06-09	37.550	37.750	37.200	37.600	34.726	2,044
2025-06-06	37.500	37.500	37.100	37.450	34.587	755
2025-06-05	37.600	37.900	36.950	37.000	34.172	359
2025-06-04	37.000	37.900	37.000	37.600	34.726	1,718
2025-06-03	35.800	37.400	35.800	36.950	34.126	960
2025-06-02	35.950	36.100	35.800	36.100	33.341	1,314
2025-05-30	36.050	36.050	35.150	35.950	33.202	1,088
2025-05-29	36.350	36.850	35.900	35.900	33.156	261
2025-05-28	35.700	35.700	35.600	35.600	32.879	523
2025-05-27	35.900	35.950	35.400	35.700	32.971	416
2025-05-23	35.650	35.650	34.800	34.800	32.140	3
2025-05-22	34.500	35.750	34.500	35.400	32.694	187
2025-05-21	35.400	35.400	34.000	34.170	31.558	2,679
2025-05-20	34.500	35.650	34.500	35.650	32.925	480
2025-05-19	35.850	36.000	33.400	34.800	32.140	1,968
2025-05-16	35.800	36.000	35.800	35.950	33.202	42

← NewerPage 6 of 16 · 932 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.