Deutsche Rohstoff AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	36.100	36.100	36.100	36.100	33.341	1
2024-10-23	36.500	36.500	36.400	36.400	33.618	2
2024-10-22	36.300	36.500	36.200	36.200	33.433	139
2024-10-21	35.300	35.800	35.300	35.700	32.971	43
2024-10-18	36.000	36.000	36.000	36.000	33.248	1
2024-10-17	36.000	36.000	35.200	35.200	32.509	69
2024-10-16	35.900	35.900	35.900	35.900	33.156	41
2024-10-15	36.100	36.200	36.100	36.200	33.433	38
2024-10-14	37.800	37.800	36.900	37.300	34.449	317
2024-10-11	37.700	37.700	37.500	37.500	34.634	36
2024-10-10	37.000	37.200	37.000	37.200	34.357	237
2024-10-09	37.000	37.000	37.000	37.000	34.172	63
2024-10-08	37.000	37.300	37.000	37.300	34.449	103
2024-10-07	36.700	37.300	36.700	37.300	34.449	36
2024-10-04	35.900	36.400	35.900	36.400	33.618	50
2024-10-03	35.600	35.600	35.600	35.600	32.879	17
2024-10-02	35.200	35.700	35.200	35.700	32.971	14
2024-10-01	35.000	35.000	34.500	35.000	32.325	5
2024-09-30	33.900	34.800	33.900	34.400	31.771	104
2024-09-27	34.000	34.200	34.000	34.200	31.586	2
2024-09-26	35.200	35.200	34.100	34.300	31.678	225
2024-09-25	35.800	35.800	35.100	35.100	32.417	170
2024-09-24	34.600	35.100	34.600	35.100	32.417	189
2024-09-23	34.400	34.500	34.000	34.200	31.586	35
2024-09-20	33.300	34.000	33.300	34.000	31.401	8
2024-09-19	34.300	34.600	34.300	34.600	31.955	2
2024-09-16	33.200	33.200	33.200	33.200	30.662	1
2024-09-13	33.600	33.600	33.600	33.600	31.032	1
2024-09-12	33.300	33.700	33.300	33.600	31.032	78
2024-09-11	32.900	32.900	32.900	32.900	30.385	100
2024-09-10	33.400	33.400	33.400	33.400	30.847	200
2024-09-09	34.400	34.400	34.300	34.400	31.771	194
2024-09-06	35.100	35.100	35.100	35.100	32.417	120
2024-09-05	35.400	35.400	35.400	35.400	32.694	50
2024-09-04	36.000	36.000	35.300	35.300	32.602	134
2024-09-02	37.200	37.700	37.200	37.600	34.726	82
2024-08-30	37.300	37.700	37.300	37.700	34.818	2
2024-08-27	37.700	37.700	37.400	37.400	34.541	1
2024-08-23	37.400	37.400	37.400	37.400	34.541	5
2024-08-22	37.500	37.500	37.000	37.000	34.172	4
2024-08-21	37.200	37.200	37.200	37.200	34.357	24
2024-08-20	37.400	37.400	37.400	37.400	34.541	1
2024-08-19	38.000	38.100	38.000	38.100	35.188	23
2024-08-14	38.000	38.000	38.000	38.000	35.095	1
2024-08-13	38.200	38.200	38.200	38.200	35.280	44
2024-08-12	37.500	38.000	37.500	38.000	35.095	1
2024-08-09	36.900	36.900	36.900	36.900	34.079	1
2024-08-06	36.800	36.800	36.800	36.800	33.987	9
2024-08-05	35.000	35.400	35.000	35.400	32.694	3
2024-08-02	38.100	38.100	36.700	37.100	34.264	259
2024-07-30	37.700	37.700	37.700	37.700	34.818	12
2024-07-29	38.800	38.800	38.800	38.800	35.834	1
2024-07-23	39.900	39.900	39.900	39.900	36.850	10
2024-07-22	40.400	40.400	40.400	40.400	37.312	1
2024-07-18	39.700	39.700	39.700	39.700	36.665	58
2024-07-17	39.900	40.000	39.900	40.000	36.942	135
2024-07-12	38.400	38.400	38.400	38.400	35.465	70
2024-07-10	38.400	38.400	38.400	38.400	35.465	2
2024-07-09	39.200	39.500	39.200	39.500	36.481	3
2024-07-08	39.300	39.300	38.200	39.200	36.204	163

← NewerPage 9 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.