UK markets open in 4 hours 43 minutes
NIKKEI 225
39,709.45 +126.37 (+0.32%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.85 +0.31 (+0.38%) GOLD FUTURES
2,336.80 -2.80 (-0.12%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,123.70 +2,057.95 (+4.28%)
Deutsche Rohstoff AG (DR0.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 37.70 | 39.00 | 37.50 | 38.60 | 38.60 | 4,573 |
| 27 Jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 26 Jun 2024 | 37.70 | 38.70 | 37.50 | 38.00 | 38.00 | 8,224 |
| 25 Jun 2024 | 37.00 | 39.20 | 36.90 | 37.90 | 37.90 | 12,625 |
| 24 Jun 2024 | 36.40 | 36.80 | 36.20 | 36.70 | 36.70 | 4,718 |
| 21 Jun 2024 | 36.90 | 37.50 | 36.10 | 36.30 | 36.30 | 10,827 |
| 20 Jun 2024 | 35.90 | 37.30 | 35.80 | 37.10 | 37.10 | 9,822 |
| 19 Jun 2024 | 35.60 | 37.30 | 35.60 | 35.80 | 35.80 | 15,095 |
| 19 Jun 2024 | 1.75 Dividend | |||||
| 18 Jun 2024 | 36.90 | 37.00 | 36.20 | 37.00 | 35.25 | 11,679 |
| 17 Jun 2024 | 36.30 | 36.70 | 36.10 | 36.50 | 34.77 | 6,223 |
| 14 Jun 2024 | 37.20 | 37.20 | 36.50 | 36.60 | 34.87 | 9,238 |
| 13 Jun 2024 | 38.30 | 38.40 | 37.20 | 37.20 | 35.44 | 10,737 |
| 12 Jun 2024 | 37.80 | 38.70 | 37.40 | 38.40 | 36.58 | 4,932 |
| 11 Jun 2024 | 38.20 | 38.40 | 37.60 | 37.70 | 35.92 | 5,543 |
| 10 Jun 2024 | 37.90 | 38.40 | 37.60 | 38.40 | 36.58 | 5,906 |
| 07 Jun 2024 | 38.60 | 38.80 | 38.00 | 38.00 | 36.20 | 5,622 |
| 06 Jun 2024 | 38.40 | 38.60 | 37.70 | 38.60 | 36.77 | 5,349 |
| 05 Jun 2024 | 38.50 | 38.50 | 37.30 | 38.00 | 36.20 | 14,388 |
| 04 Jun 2024 | 39.40 | 39.40 | 37.50 | 38.00 | 36.20 | 13,315 |
| 03 Jun 2024 | 38.30 | 40.00 | 38.30 | 39.10 | 37.25 | 27,567 |
| 31 May 2024 | 39.50 | 39.50 | 38.10 | 38.40 | 36.58 | 14,201 |
| 30 May 2024 | 40.00 | 40.20 | 39.50 | 39.50 | 37.63 | 7,487 |
| 29 May 2024 | 39.90 | 40.90 | 39.70 | 39.90 | 38.01 | 12,092 |
| 28 May 2024 | 39.80 | 40.20 | 39.70 | 39.80 | 37.92 | 2,885 |
| 27 May 2024 | 40.10 | 40.20 | 39.80 | 39.90 | 38.01 | 9,655 |
| 24 May 2024 | 40.00 | 40.70 | 40.00 | 40.40 | 38.49 | 4,361 |
| 23 May 2024 | 40.30 | 40.70 | 40.20 | 40.40 | 38.49 | 6,247 |
| 22 May 2024 | 41.00 | 41.20 | 40.30 | 40.50 | 38.58 | 6,013 |
| 21 May 2024 | 41.40 | 41.70 | 41.00 | 41.10 | 39.16 | 5,651 |
| 20 May 2024 | 41.60 | 41.80 | 41.20 | 41.20 | 39.25 | 2,640 |
| 17 May 2024 | 41.50 | 42.00 | 41.10 | 41.40 | 39.44 | 4,549 |
| 16 May 2024 | 41.40 | 41.90 | 41.00 | 41.50 | 39.54 | 8,423 |
| 15 May 2024 | 42.80 | 43.00 | 40.60 | 41.50 | 39.54 | 16,810 |
| 14 May 2024 | 43.50 | 44.00 | 42.70 | 42.90 | 40.87 | 10,822 |
| 13 May 2024 | 43.00 | 44.20 | 42.10 | 43.60 | 41.54 | 21,151 |
| 10 May 2024 | 43.20 | 44.00 | 42.60 | 42.60 | 40.59 | 3,351 |
| 09 May 2024 | 43.90 | 44.00 | 43.20 | 43.50 | 41.44 | 3,687 |
| 08 May 2024 | 43.20 | 43.80 | 42.90 | 43.70 | 41.63 | 10,191 |
| 07 May 2024 | 42.90 | 43.40 | 42.50 | 43.00 | 40.97 | 7,113 |
| 06 May 2024 | 42.70 | 43.40 | 42.00 | 43.10 | 41.06 | 17,133 |
| 03 May 2024 | 43.00 | 43.50 | 42.00 | 42.60 | 40.59 | 11,108 |
| 02 May 2024 | 43.80 | 44.20 | 43.00 | 43.60 | 41.54 | 7,799 |
| 30 Apr 2024 | 44.70 | 44.80 | 43.70 | 43.80 | 41.73 | 12,901 |
| 29 Apr 2024 | 45.00 | 45.00 | 44.00 | 44.60 | 42.49 | 19,588 |
| 26 Apr 2024 | 42.40 | 45.00 | 42.10 | 44.90 | 42.78 | 30,380 |
| 25 Apr 2024 | 43.50 | 43.70 | 41.40 | 42.40 | 40.39 | 15,789 |
| 24 Apr 2024 | 44.20 | 44.50 | 42.30 | 43.20 | 41.16 | 15,228 |
| 23 Apr 2024 | 44.70 | 45.10 | 43.10 | 44.10 | 42.01 | 27,220 |
| 22 Apr 2024 | 42.90 | 44.50 | 42.60 | 44.10 | 42.01 | 35,725 |
| 19 Apr 2024 | 41.70 | 42.70 | 41.70 | 42.50 | 40.49 | 23,506 |
| 18 Apr 2024 | 40.80 | 41.80 | 40.80 | 41.70 | 39.73 | 22,315 |
| 17 Apr 2024 | 40.00 | 41.00 | 39.80 | 40.50 | 38.58 | 20,549 |
| 16 Apr 2024 | 40.50 | 40.50 | 39.10 | 39.60 | 37.73 | 13,846 |
| 15 Apr 2024 | 40.00 | 41.00 | 39.60 | 40.80 | 38.87 | 13,911 |
| 12 Apr 2024 | 40.50 | 41.00 | 39.50 | 40.00 | 38.11 | 16,828 |
| 11 Apr 2024 | 39.50 | 40.60 | 39.00 | 40.40 | 38.49 | 30,283 |
| 10 Apr 2024 | 37.70 | 39.80 | 37.40 | 39.20 | 37.35 | 25,507 |
| 09 Apr 2024 | 37.10 | 38.00 | 37.00 | 37.80 | 36.01 | 8,780 |
| 08 Apr 2024 | 37.00 | 37.80 | 37.00 | 37.00 | 35.25 | 7,587 |
| 05 Apr 2024 | 35.80 | 37.30 | 35.40 | 37.30 | 35.54 | 15,180 |
| 04 Apr 2024 | 35.50 | 36.00 | 35.50 | 35.90 | 34.20 | 5,209 |
| 03 Apr 2024 | 35.00 | 35.50 | 34.20 | 35.50 | 33.82 | 8,410 |
| 02 Apr 2024 | 34.00 | 35.20 | 34.00 | 35.00 | 33.34 | 4,559 |
| 28 Mar 2024 | 33.90 | 34.40 | 33.55 | 34.15 | 32.53 | 6,685 |
| 27 Mar 2024 | 34.15 | 34.45 | 33.75 | 33.80 | 32.20 | 4,625 |
| 26 Mar 2024 | 34.45 | 34.90 | 34.15 | 34.30 | 32.68 | 4,525 |
| 25 Mar 2024 | 34.85 | 34.85 | 34.15 | 34.65 | 33.01 | 2,122 |
| 22 Mar 2024 | 34.25 | 35.00 | 34.25 | 34.80 | 33.15 | 4,037 |
| 21 Mar 2024 | 35.40 | 35.45 | 33.80 | 34.30 | 32.68 | 9,397 |
| 20 Mar 2024 | 35.05 | 35.45 | 35.05 | 35.25 | 33.58 | 949 |
| 19 Mar 2024 | 35.20 | 35.45 | 35.20 | 35.45 | 33.77 | 4,662 |
| 18 Mar 2024 | 35.40 | 35.70 | 35.10 | 35.15 | 33.49 | 8,662 |
| 15 Mar 2024 | 34.65 | 35.35 | 34.60 | 35.35 | 33.68 | 7,715 |
| 14 Mar 2024 | 34.50 | 34.70 | 34.00 | 34.50 | 32.87 | 10,364 |
| 13 Mar 2024 | 34.00 | 34.65 | 33.85 | 34.45 | 32.82 | 4,056 |
| 12 Mar 2024 | 33.95 | 34.15 | 33.65 | 34.00 | 32.39 | 6,564 |
| 11 Mar 2024 | 33.85 | 34.30 | 33.55 | 33.65 | 32.06 | 3,819 |
| 08 Mar 2024 | 34.15 | 34.90 | 34.05 | 34.20 | 32.58 | 8,724 |
| 07 Mar 2024 | 32.95 | 34.10 | 32.95 | 33.90 | 32.30 | 6,612 |
| 06 Mar 2024 | 33.05 | 33.40 | 32.50 | 33.15 | 31.58 | 12,836 |
| 05 Mar 2024 | 32.05 | 33.10 | 31.95 | 32.60 | 31.06 | 15,970 |
| 04 Mar 2024 | 32.05 | 32.30 | 31.65 | 32.15 | 30.63 | 3,113 |
| 01 Mar 2024 | 31.20 | 31.95 | 31.20 | 31.85 | 30.34 | 5,346 |
| 29 Feb 2024 | 31.15 | 31.25 | 30.95 | 31.05 | 29.58 | 4,702 |
| 28 Feb 2024 | 31.00 | 31.80 | 31.00 | 31.55 | 30.06 | 16,195 |
| 27 Feb 2024 | 30.45 | 31.00 | 30.40 | 31.00 | 29.53 | 6,347 |
| 26 Feb 2024 | 30.35 | 30.35 | 29.90 | 30.25 | 28.82 | 4,652 |
| 23 Feb 2024 | 30.75 | 30.80 | 30.45 | 30.55 | 29.11 | 4,199 |
| 22 Feb 2024 | 31.15 | 31.15 | 30.50 | 30.50 | 29.06 | 6,897 |
| 21 Feb 2024 | 30.60 | 31.00 | 30.55 | 30.95 | 29.49 | 1,855 |
| 20 Feb 2024 | 30.70 | 30.80 | 30.50 | 30.50 | 29.06 | 1,142 |
| 19 Feb 2024 | 30.30 | 30.90 | 30.30 | 30.80 | 29.34 | 1,910 |
| 16 Feb 2024 | 29.70 | 30.35 | 29.65 | 30.20 | 28.77 | 4,561 |
| 15 Feb 2024 | 30.40 | 30.40 | 29.70 | 30.10 | 28.68 | 5,117 |
| 14 Feb 2024 | 29.85 | 30.40 | 29.70 | 30.20 | 28.77 | 3,864 |
| 13 Feb 2024 | 30.25 | 30.30 | 29.75 | 29.90 | 28.49 | 3,348 |
| 12 Feb 2024 | 30.10 | 30.75 | 30.00 | 30.50 | 29.06 | 4,572 |
| 09 Feb 2024 | 30.40 | 31.00 | 30.20 | 30.40 | 28.96 | 7,155 |
| 08 Feb 2024 | 30.30 | 30.40 | 30.00 | 30.30 | 28.87 | 4,313 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.