Deutsche Rohstoff AG (BIT:1DR)
Italy
· Delayed Price · Currency is EUR 47.15
+0.25 (0.53%)
At close: Dec 5, 2025
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.53% | - |
| Dec 4, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.86% | - |
| Dec 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.98% | - |
| Dec 2, 2025 | 44.55 | 44.55 | 44.55 | 46.05 | 46.05 | -0.54% | 30 |
| Dec 1, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.65% | - |
| Nov 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.99% | - |
| Nov 27, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.11% | - |
| Nov 26, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Nov 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.33% | - |
| Nov 24, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.11% | - |
| Nov 21, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.52% | - |
| Nov 20, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.33% | - |
| Nov 19, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.54% | - |
| Nov 18, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.39% | - |
| Nov 17, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -1.26% | - |
| Nov 14, 2025 | 48.05 | 48.05 | 48.05 | 47.45 | 47.45 | -0.63% | 30 |
| Nov 13, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.62% | - |
| Nov 12, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.73% | - |
| Nov 11, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.38% | - |
| Nov 10, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 2.95% | - |
| Nov 7, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.22% | - |
| Nov 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.11% | - |
| Nov 5, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.76% | - |
| Nov 4, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -3.56% | - |
| Nov 3, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.10% | - |
| Oct 31, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -1.64% | - |
| Oct 30, 2025 | 49.50 | 51.90 | 49.50 | 48.65 | 48.65 | 1.04% | 27 |
| Oct 29, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 2.23% | - |
| Oct 28, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.53% | - |
| Oct 27, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -4.73% | - |
| Oct 24, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.10% | - |
| Oct 23, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.20% | - |
| Oct 22, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.20% | - |
| Oct 21, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -2.07% | - |
| Oct 20, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.20% | - |
| Oct 17, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -5.76% | - |
| Oct 16, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -1.65% | - |
| Oct 15, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 3.80% | - |
| Oct 14, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.38% | - |
| Oct 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 7.47% | - |
| Oct 10, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.10% | - |
| Oct 9, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.31% | - |
| Oct 8, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.06% | - |
| Oct 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.17% | - |
| Oct 6, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.22% | - |
| Oct 3, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.33% | - |
| Oct 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.95% | - |
| Oct 1, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.21% | - |
| Sep 30, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.96% | - |
| Sep 29, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 2.18% | - |
| Sep 26, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 5.65% | - |
| Sep 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Sep 24, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 5.08% | - |
| Sep 23, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 1.38% | - |
| Sep 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.38% | - |
| Sep 19, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.63% | - |
| Sep 18, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.50% | - |
| Sep 17, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.12% | - |
| Sep 16, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.37% | - |
| Sep 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.12% | - |
| Sep 12, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.50% | - |
| Sep 11, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.12% | - |
| Sep 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.63% | - |
| Sep 9, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.75% | - |
| Sep 8, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.25% | - |
| Sep 5, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 1.90% | - |
| Sep 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.76% | - |
| Sep 3, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.38% | - |
| Sep 2, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -1.62% | - |
| Sep 1, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.23% | - |
| Aug 29, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1.24% | - |
| Aug 28, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.37% | - |
| Aug 27, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.87% | - |
| Aug 26, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.41% | - |
| Aug 25, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.38% | - |
| Aug 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.38% | - |
| Aug 21, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.94% | - |
| Aug 20, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.64% | - |
| Aug 19, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.38% | - |
| Aug 18, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.16% | - |
| Aug 14, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -3.50% | - |
| Aug 13, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 1.26% | - |
| Aug 12, 2025 | 39.15 | 39.15 | 39.15 | 39.55 | 39.55 | 1.28% | 2 |
| Aug 11, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -4.64% | - |
| Aug 8, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 1.87% | - |
| Aug 7, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.25% | 51 |
| Aug 6, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 1.34% | - |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.24% | - |
| Aug 4, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1.49% | - |
| Aug 1, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.59% | - |
| Jul 31, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -1.68% | - |
| Jul 30, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 2.08% | - |
| Jul 29, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.13% | - |
| Jul 28, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.76% | - |
| Jul 25, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -2.58% | - |
| Jul 24, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | - |
| Jul 23, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -1.69% | - |
| Jul 22, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Jul 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.83% | - |
| Jul 18, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 1.07% | - |