Deutsche Rohstoff AG DR0
XETR · Germany · Energy Minerals
€80.40-0.80 (-0.99%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €80.40 | -0.99% | €82.00 | €82.10 | €79.00 | 11.70K |
| 2026-09-30 | €81.20 | -0.61% | €82.40 | €82.40 | €80.00 | 10.81K |
| 2026-09-29 | €81.70 | -2.74% | €84.50 | €84.50 | €80.90 | 8.73K |
| 2026-09-28 | €84.00 | +1.82% | €83.10 | €84.50 | €83.00 | 9.62K |
| 2026-09-25 | €82.50 | -3.73% | €84.70 | €85.00 | €81.20 | 11.10K |
| 2026-09-24 | €85.70 | -0.23% | €85.80 | €86.70 | €84.40 | 11.13K |
| 2026-09-23 | €85.90 | +1.54% | €83.00 | €86.10 | €83.00 | 8.21K |
| 2026-09-22 | €84.60 | +0.36% | €85.20 | €85.60 | €83.30 | 7.85K |
| 2026-09-21 | €84.30 | -7.16% | €88.00 | €88.50 | €84.30 | 9.78K |
| 2026-09-18 | €90.80 | -1.52% | €90.90 | €92.50 | €89.50 | 8.62K |
| 2026-09-17 | €92.20 | -0.75% | €91.60 | €92.60 | €90.30 | 7.57K |
| 2026-09-16 | €92.90 | -0.21% | €93.10 | €94.40 | €91.70 | 10.11K |
| 2026-09-15 | €93.10 | +0.98% | €92.10 | €93.10 | €91.30 | 5.99K |
| 2026-09-14 | €92.20 | +3.48% | €91.10 | €93.30 | €90.50 | 12.21K |
| 2026-09-11 | €89.10 | -0.56% | €91.20 | €91.40 | €89.10 | 14.77K |
| 2026-09-10 | €89.60 | -0.55% | €90.00 | €90.50 | €88.10 | 13.78K |
| 2026-09-09 | €90.10 | +0.45% | €90.00 | €91.00 | €89.20 | 7.94K |
| 2026-09-08 | €89.70 | +2.99% | €87.40 | €90.20 | €87.40 | 5.81K |
| 2026-09-07 | €87.10 | -0.34% | €89.00 | €89.00 | €86.50 | 4.92K |
| 2026-09-04 | €87.40 | -2.67% | €90.30 | €90.30 | €87.20 | 6.89K |
| 2026-09-03 | €89.80 | +2.39% | €88.00 | €90.90 | €87.10 | 13.27K |
| 2026-09-02 | €87.70 | +1.27% | €87.90 | €88.70 | €86.20 | 9.64K |
| 2026-09-01 | €86.60 | +0.81% | €88.20 | €88.20 | €85.70 | 8.83K |
| 2026-08-31 | €85.90 | -1.72% | €88.30 | €88.90 | €85.90 | 9.90K |
| 2026-08-28 | €87.40 | +1.75% | €85.00 | €87.70 | €85.00 | 13.16K |
| 2026-08-27 | €85.90 | -0.23% | €86.20 | €86.20 | €84.70 | 5.84K |
| 2026-08-26 | €86.10 | -0.58% | €85.50 | €86.10 | €82.50 | 13.56K |
| 2026-08-25 | €86.60 | -0.57% | €87.70 | €87.70 | €85.70 | 12.50K |
| 2026-08-24 | €87.10 | -5.33% | €93.60 | €93.60 | €86.30 | 18.52K |
| 2026-08-21 | €92.00 | -1.50% | €93.50 | €94.20 | €92.00 | 7.12K |
| 2026-08-20 | €93.40 | -5.47% | €99.20 | €100.00 | €92.30 | 18.59K |
| 2026-08-19 | €98.80 | +5.22% | €94.20 | €99.40 | €94.20 | 28.67K |
| 2026-08-18 | €93.90 | +0.97% | €93.40 | €96.20 | €93.00 | 11.72K |
| 2026-08-17 | €93.00 | +3.22% | €91.00 | €94.50 | €90.30 | 14.53K |
| 2026-08-14 | €90.10 | +2.39% | €87.60 | €90.50 | €87.60 | 8.65K |
| 2026-08-13 | €88.00 | -0.56% | €87.70 | €88.50 | €86.40 | 7.91K |
| 2026-08-12 | €88.50 | +0.57% | €88.40 | €89.40 | €87.00 | 13.47K |
| 2026-08-11 | €88.00 | +1.27% | €87.10 | €91.10 | €86.90 | 16.87K |
| 2026-08-10 | €86.90 | +2.60% | €84.90 | €87.20 | €84.50 | 15.54K |
| 2026-08-07 | €84.70 | +2.05% | €84.10 | €84.70 | €82.20 | 9.74K |
| 2026-08-06 | €83.00 | +1.10% | €81.40 | €84.20 | €80.90 | 10.37K |
| 2026-08-05 | €82.10 | +1.86% | €80.60 | €84.20 | €77.80 | 20.47K |
| 2026-08-04 | €80.60 | -0.62% | €81.50 | €82.40 | €79.00 | 9.60K |
| 2026-08-03 | €81.10 | +0.12% | €79.00 | €81.40 | €78.10 | 16.98K |
| 2026-07-31 | €81.00 | +0.87% | €80.40 | €81.40 | €79.40 | 12.01K |
| 2026-07-30 | €80.30 | +1.77% | €80.80 | €81.60 | €78.80 | 17.46K |
| 2026-07-29 | €78.90 | +1.94% | €78.40 | €79.50 | €76.60 | 20.40K |
| 2026-07-28 | €77.40 | -2.52% | €80.60 | €80.60 | €76.70 | 15.57K |
| 2026-07-27 | €79.40 | -5.02% | €80.80 | €81.20 | €78.50 | 15.11K |
| 2026-07-24 | €83.60 | -4.78% | €87.00 | €87.00 | €82.70 | 16.05K |
| 2026-07-23 | €87.80 | +8.80% | €89.00 | €89.00 | €84.50 | 29.83K |
| 2026-07-22 | €80.70 | +3.07% | €79.50 | €82.20 | €78.30 | 25.08K |
| 2026-07-21 | €78.30 | +1.03% | €79.00 | €79.20 | €77.30 | 19.17K |
| 2026-07-20 | €77.50 | +1.97% | €77.00 | €79.10 | €76.40 | 23.94K |
| 2026-07-17 | €76.00 | +0.26% | €77.10 | €77.10 | €75.10 | 9.26K |
| 2026-07-16 | €75.80 | +0.80% | €75.10 | €76.70 | €74.50 | 15.35K |
| 2026-07-15 | €75.20 | -2.72% | €78.60 | €78.60 | €75.20 | 9.64K |
| 2026-07-14 | €77.30 | +0.26% | €78.00 | €78.60 | €75.00 | 31.38K |
| 2026-07-13 | €77.10 | +4.05% | €76.20 | €77.80 | €75.90 | 18.06K |
| 2026-07-10 | €74.10 | -3.52% | €78.00 | €78.00 | €73.10 | 18.63K |
| 2026-07-09 | €76.80 | -1.79% | €78.00 | €79.00 | €75.80 | 17.86K |
| 2026-07-08 | €78.20 | +1.03% | €79.00 | €80.30 | €76.70 | 38.49K |
| 2026-07-07 | €77.40 | +0.26% | €76.30 | €77.80 | €75.80 | 12.98K |
| 2026-07-06 | €77.20 | -3.38% | €77.70 | €78.60 | €76.50 | 12.60K |
| 2026-07-03 | €79.90 | -0.25% | €79.20 | €80.00 | €77.70 | 7.53K |
| 2026-07-02 | €80.10 | +1.39% | €79.00 | €81.30 | €77.50 | 11.03K |
| 2026-07-01 | €79.00 | -1.00% | €79.50 | €80.30 | €78.20 | 9.06K |
| 2026-06-30 | €79.80 | -1.12% | €78.10 | €81.70 | €78.10 | 13.64K |
| 2026-06-29 | €80.70 | +2.28% | €79.50 | €82.40 | €78.60 | 21.49K |
| 2026-06-26 | €78.90 | +0.77% | €78.30 | €81.20 | €78.00 | 21.52K |
| 2026-06-25 | €78.30 | +0.51% | €78.00 | €78.30 | €75.10 | 17.54K |
| 2026-06-24 | €77.90 | -4.88% | €81.10 | €81.10 | €76.20 | 17.56K |
| 2026-06-23 | €81.90 | -1.33% | €83.70 | €83.70 | €80.10 | 17.06K |
| 2026-06-22 | €83.00 | -3.26% | €84.70 | €87.20 | €81.80 | 20.82K |
| 2026-06-19 | €85.80 | +3.00% | €85.10 | €85.80 | €83.40 | 12.65K |
| 2026-06-18 | €83.30 | -4.36% | €87.50 | €87.50 | €83.00 | 25.07K |
| 2026-06-17 | €87.10 | +0.35% | €87.60 | €88.40 | €84.60 | 20.39K |
| 2026-06-16 | €86.80 | -6.77% | €94.00 | €94.00 | €86.20 | 28.59K |
| 2026-06-15 | €93.10 | -13.80% | €101.20 | €102.00 | €93.10 | 32.45K |
| 2026-06-12 | €108.00 | +2.86% | €102.00 | €108.00 | €100.60 | 25.80K |
| 2026-06-11 | €105.00 | +1.16% | €103.60 | €106.20 | €103.00 | 19.04K |
| 2026-06-10 | €103.80 | +0.19% | €104.00 | €105.60 | €102.00 | 14.89K |
| 2026-06-09 | €103.60 | -7.50% | €112.60 | €112.60 | €102.60 | 27.31K |
| 2026-06-08 | €112.00 | +1.45% | €113.00 | €114.00 | €110.00 | 11.54K |
| 2026-06-05 | €110.40 | -0.18% | €112.20 | €117.80 | €108.60 | 39.13K |
| 2026-06-04 | €110.60 | +0.91% | €108.40 | €111.60 | €107.00 | 14.16K |
| 2026-06-03 | €109.60 | +8.30% | €101.40 | €111.00 | €101.40 | 24.84K |
| 2026-06-02 | €101.20 | +1.81% | €99.70 | €103.20 | €98.00 | 23.18K |
| 2026-06-01 | €99.40 | +0.40% | €99.40 | €101.20 | €98.00 | 19.41K |
| 2026-05-29 | €99.00 | +0.51% | €99.30 | €100.20 | €96.90 | 21.45K |