Deutsche Rohstoff AG (DR0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 470 |
| 17 May 2024 | 41.40 | 41.50 | 41.40 | 41.50 | 41.50 | - |
| 16 May 2024 | 40.80 | 41.70 | 40.80 | 41.70 | 41.70 | 470 |
| 15 May 2024 | 43.10 | 43.10 | 41.80 | 41.80 | 41.80 | 200 |
| 14 May 2024 | 43.70 | 43.70 | 42.90 | 42.90 | 42.90 | 25 |
| 13 May 2024 | 42.60 | 43.60 | 42.40 | 43.60 | 43.60 | 750 |
| 10 May 2024 | 43.30 | 44.00 | 43.30 | 44.00 | 44.00 | 125 |
| 09 May 2024 | 43.30 | 43.90 | 43.30 | 43.90 | 43.90 | 100 |
| 08 May 2024 | 43.00 | 43.50 | 43.00 | 43.50 | 43.50 | 100 |
| 07 May 2024 | 42.60 | 43.30 | 42.60 | 43.30 | 43.30 | 69 |
| 06 May 2024 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | 60 |
| 03 May 2024 | 43.40 | 43.40 | 42.60 | 42.60 | 42.60 | 100 |
| 02 May 2024 | 44.00 | 44.00 | 43.70 | 43.70 | 43.70 | 5 |
| 30 Apr 2024 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 50 |
| 29 Apr 2024 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | 240 |
| 26 Apr 2024 | 42.00 | 44.10 | 42.00 | 44.10 | 44.10 | 650 |
| 25 Apr 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | - |
| 24 Apr 2024 | 44.00 | 44.10 | 42.70 | 43.30 | 43.30 | 1,450 |
| 23 Apr 2024 | 44.70 | 45.00 | 43.60 | 43.90 | 43.90 | 835 |
| 22 Apr 2024 | 43.30 | 45.90 | 43.30 | 44.50 | 44.50 | 421 |
| 19 Apr 2024 | 41.50 | 42.90 | 41.50 | 42.70 | 42.70 | 337 |
| 18 Apr 2024 | 40.90 | 41.70 | 40.90 | 41.70 | 41.70 | 464 |
| 17 Apr 2024 | 39.50 | 39.90 | 39.50 | 39.70 | 39.70 | 50 |
| 16 Apr 2024 | 40.50 | 40.50 | 39.50 | 39.50 | 39.50 | 150 |
| 15 Apr 2024 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | - |
| 12 Apr 2024 | 40.50 | 41.00 | 40.50 | 40.80 | 40.80 | 200 |
| 11 Apr 2024 | 39.10 | 39.90 | 39.10 | 39.90 | 39.90 | 250 |
| 10 Apr 2024 | 37.50 | 40.00 | 37.50 | 40.00 | 40.00 | 300 |
| 09 Apr 2024 | 36.90 | 37.70 | 36.90 | 37.60 | 37.60 | 300 |
| 08 Apr 2024 | 37.00 | 37.60 | 37.00 | 37.20 | 37.20 | 150 |
| 05 Apr 2024 | 35.50 | 36.70 | 35.50 | 36.70 | 36.70 | 150 |
| 04 Apr 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 60 |
| 03 Apr 2024 | 34.80 | 35.30 | 34.20 | 34.80 | 34.80 | 60 |
| 02 Apr 2024 | 34.20 | 35.00 | 34.00 | 35.00 | 35.00 | 130 |
| 28 Mar 2024 | 33.75 | 33.75 | 33.50 | 33.50 | 33.50 | - |
| 27 Mar 2024 | 34.65 | 34.65 | 33.90 | 33.95 | 33.95 | 130 |
| 26 Mar 2024 | 34.70 | 34.70 | 34.35 | 34.35 | 34.35 | 30 |
| 25 Mar 2024 | 34.55 | 34.55 | 34.20 | 34.20 | 34.20 | 100 |
| 22 Mar 2024 | 34.15 | 34.90 | 34.15 | 34.90 | 34.90 | 1,000 |
| 21 Mar 2024 | 35.15 | 35.15 | 34.10 | 34.35 | 34.35 | 234 |
| 20 Mar 2024 | 35.25 | 35.40 | 35.20 | 35.40 | 35.40 | 120 |
| 19 Mar 2024 | 35.10 | 35.25 | 35.10 | 35.25 | 35.25 | - |
| 18 Mar 2024 | 35.00 | 35.60 | 35.00 | 35.20 | 35.20 | 284 |
| 15 Mar 2024 | 34.25 | 35.00 | 34.25 | 35.00 | 35.00 | - |
| 14 Mar 2024 | 34.35 | 34.55 | 34.10 | 34.45 | 34.45 | 1,518 |
| 13 Mar 2024 | 33.90 | 34.55 | 33.70 | 34.55 | 34.55 | 900 |
| 12 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 11 Mar 2024 | 33.40 | 33.55 | 33.40 | 33.55 | 33.55 | - |
| 08 Mar 2024 | 33.55 | 34.00 | 32.90 | 32.90 | 32.90 | 1,859 |
| 07 Mar 2024 | 33.15 | 33.85 | 33.15 | 33.85 | 33.85 | - |
| 06 Mar 2024 | 32.60 | 32.95 | 32.60 | 32.95 | 32.95 | - |
| 05 Mar 2024 | 31.95 | 32.60 | 31.95 | 32.60 | 32.60 | 661 |
| 04 Mar 2024 | 31.65 | 32.00 | 31.65 | 31.80 | 31.80 | 100 |
| 01 Mar 2024 | 31.05 | 31.50 | 31.05 | 31.50 | 31.50 | 25 |
| 29 Feb 2024 | 31.10 | 31.10 | 30.85 | 31.00 | 31.00 | 70 |
| 28 Feb 2024 | 30.75 | 31.25 | 30.75 | 31.25 | 31.25 | 100 |
| 27 Feb 2024 | 30.05 | 30.70 | 30.05 | 30.70 | 30.70 | - |
| 26 Feb 2024 | 30.35 | 30.35 | 30.00 | 30.00 | 30.00 | - |
| 23 Feb 2024 | 30.60 | 30.80 | 30.40 | 30.80 | 30.80 | 30 |
| 22 Feb 2024 | 31.05 | 31.05 | 30.80 | 30.80 | 30.80 | - |
| 21 Feb 2024 | 30.60 | 30.65 | 30.50 | 30.65 | 30.65 | - |
| 20 Feb 2024 | 30.65 | 30.70 | 30.50 | 30.55 | 30.55 | 110 |
| 19 Feb 2024 | 29.75 | 30.60 | 29.75 | 30.60 | 30.60 | - |
| 16 Feb 2024 | 29.95 | 29.95 | 29.70 | 29.70 | 29.70 | - |
| 15 Feb 2024 | 29.80 | 29.95 | 29.80 | 29.90 | 29.90 | - |
| 14 Feb 2024 | 29.75 | 30.10 | 29.75 | 30.00 | 30.00 | 210 |
| 13 Feb 2024 | 30.25 | 30.35 | 30.25 | 30.35 | 30.35 | - |
| 12 Feb 2024 | 30.00 | 30.05 | 30.00 | 30.05 | 30.05 | - |
| 09 Feb 2024 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | - |
| 08 Feb 2024 | 30.05 | 30.30 | 30.05 | 30.05 | 30.05 | 100 |
| 07 Feb 2024 | 30.30 | 30.65 | 30.30 | 30.65 | 30.65 | 10 |
| 06 Feb 2024 | 29.90 | 30.70 | 29.90 | 30.70 | 30.70 | - |
| 05 Feb 2024 | 31.80 | 31.80 | 30.65 | 30.65 | 30.65 | 170 |
| 02 Feb 2024 | 31.65 | 31.85 | 31.65 | 31.85 | 31.85 | 60 |
| 01 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 31 Jan 2024 | 31.90 | 31.90 | 31.70 | 31.70 | 31.70 | - |
| 30 Jan 2024 | 31.65 | 32.25 | 31.55 | 32.25 | 32.25 | - |
| 29 Jan 2024 | 32.55 | 32.55 | 32.00 | 32.30 | 32.30 | 300 |
| 26 Jan 2024 | 32.40 | 32.40 | 31.95 | 31.95 | 31.95 | 52 |
| 25 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 24 Jan 2024 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | - |
| 23 Jan 2024 | 31.80 | 31.85 | 31.80 | 31.80 | 31.80 | 50 |
| 22 Jan 2024 | 31.70 | 31.85 | 31.70 | 31.70 | 31.70 | 60 |
| 19 Jan 2024 | 31.80 | 32.00 | 31.80 | 31.85 | 31.85 | - |
| 18 Jan 2024 | 31.35 | 31.50 | 31.35 | 31.50 | 31.50 | - |
| 17 Jan 2024 | 31.80 | 32.00 | 31.35 | 31.35 | 31.35 | 175 |
| 16 Jan 2024 | 31.80 | 32.25 | 31.80 | 32.25 | 32.25 | 20 |
| 15 Jan 2024 | 32.50 | 32.50 | 32.00 | 32.20 | 32.20 | - |
| 12 Jan 2024 | 31.35 | 32.50 | 31.35 | 32.50 | 32.50 | 50 |
| 11 Jan 2024 | 31.75 | 31.75 | 31.60 | 31.60 | 31.60 | - |
| 10 Jan 2024 | 31.55 | 31.80 | 31.55 | 31.80 | 31.80 | 30 |
| 09 Jan 2024 | 31.40 | 31.85 | 31.40 | 31.55 | 31.55 | 25 |
| 08 Jan 2024 | 32.05 | 32.05 | 31.60 | 31.60 | 31.60 | 130 |
| 05 Jan 2024 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | 250 |
| 04 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 03 Jan 2024 | 31.90 | 32.50 | 31.90 | 32.50 | 32.50 | 75 |
| 02 Jan 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 29 Dec 2023 | 32.05 | 32.15 | 32.05 | 32.05 | 32.05 | 500 |
| 28 Dec 2023 | 32.80 | 33.05 | 32.35 | 32.35 | 32.35 | 450 |
| 27 Dec 2023 | 33.05 | 33.15 | 32.70 | 33.15 | 33.15 | 30 |
| *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.