Deutsche Rohstoff AG (FRA:DR0)
Germany
· Delayed Price · Currency is EUR 46.85
+0.05 (0.11%)
At close: Dec 5, 2025
Deutsche Rohstoff AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.70 | 46.80 | 46.70 | 46.80 | 46.80 | 0.54% | 42 |
| Dec 3, 2025 | 45.30 | 46.55 | 45.30 | 46.55 | 46.55 | 1.53% | 145 |
| Dec 2, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.43% | - |
| Dec 1, 2025 | 46.05 | 46.35 | 46.05 | 46.05 | 46.05 | 1.10% | 52 |
| Nov 28, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.33% | - |
| Nov 27, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.22% | - |
| Nov 26, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.66% | - |
| Nov 25, 2025 | 46.40 | 46.40 | 45.15 | 45.15 | 45.15 | 0.22% | 4 |
| Nov 24, 2025 | 44.00 | 45.05 | 44.00 | 45.05 | 45.05 | 0.11% | 100 |
| Nov 21, 2025 | 44.30 | 45.00 | 44.00 | 45.00 | 45.00 | -3.23% | 390 |
| Nov 20, 2025 | 45.30 | 46.50 | 45.30 | 46.50 | 46.50 | 3.45% | 204 |
| Nov 19, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -2.28% | - |
| Nov 18, 2025 | 45.80 | 46.00 | 45.65 | 46.00 | 46.00 | -2.85% | 80 |
| Nov 17, 2025 | 46.15 | 47.35 | 46.15 | 47.35 | 47.35 | 0.21% | 27 |
| Nov 14, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.15% | - |
| Nov 13, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.93% | - |
| Nov 12, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 1.15% | - |
| Nov 11, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 3.92% | - |
| Nov 10, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.89% | - |
| Nov 7, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.33% | - |
| Nov 6, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.11% | - |
| Nov 5, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -5.96% | - |
| Nov 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.93% | - |
| Nov 3, 2025 | 47.85 | 49.00 | 47.85 | 48.25 | 48.25 | 2.12% | 125 |
| Oct 31, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.75% | - |
| Oct 30, 2025 | 47.20 | 47.20 | 46.90 | 46.90 | 46.90 | -1.57% | - |
| Oct 29, 2025 | 47.85 | 48.40 | 47.65 | 47.65 | 47.65 | 2.80% | 224 |
| Oct 28, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.98% | - |
| Oct 27, 2025 | 49.10 | 49.10 | 45.90 | 45.90 | 45.90 | -7.92% | 70 |
| Oct 24, 2025 | 49.90 | 49.90 | 49.85 | 49.85 | 49.85 | -0.10% | 210 |
| Oct 23, 2025 | 48.50 | 49.90 | 48.50 | 49.90 | 49.90 | 1.11% | 120 |
| Oct 22, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.20% | - |
| Oct 21, 2025 | 51.30 | 51.30 | 49.25 | 49.25 | 49.25 | -4.00% | 1 |
| Oct 20, 2025 | 50.30 | 51.30 | 50.30 | 51.30 | 51.30 | -0.58% | 210 |
| Oct 17, 2025 | 51.10 | 51.60 | 51.10 | 51.60 | 51.60 | -6.01% | 300 |
| Oct 16, 2025 | 54.80 | 54.90 | 54.80 | 54.90 | 54.90 | -0.18% | 40 |
| Oct 15, 2025 | 53.90 | 55.00 | 53.90 | 55.00 | 55.00 | 5.77% | 600 |
| Oct 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.67% | 4 |
| Oct 13, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -3.43% | - |
| Oct 10, 2025 | 48.35 | 49.55 | 48.35 | 49.55 | 49.55 | 1.12% | 50 |
| Oct 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.51% | 30 |
| Oct 8, 2025 | 47.45 | 48.75 | 47.45 | 48.75 | 48.75 | 0.72% | 10 |
| Oct 7, 2025 | 46.15 | 48.40 | 46.15 | 48.40 | 48.40 | 2.98% | 32 |
| Oct 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 7.31% | 70 |
| Oct 3, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | - |
| Oct 2, 2025 | 46.00 | 46.45 | 43.50 | 45.00 | 45.00 | -3.23% | 1,270 |
| Oct 1, 2025 | 46.70 | 46.70 | 46.50 | 46.50 | 46.50 | -0.96% | 1,000 |
| Sep 30, 2025 | 47.65 | 47.65 | 46.95 | 46.95 | 46.95 | -1.26% | 71 |
| Sep 29, 2025 | 46.70 | 47.65 | 46.70 | 47.55 | 47.55 | 0.85% | 41 |
| Sep 26, 2025 | 43.55 | 47.15 | 43.55 | 47.15 | 47.15 | 7.53% | 778 |
| Sep 25, 2025 | 43.85 | 43.95 | 43.85 | 43.85 | 43.85 | 6.05% | 500 |
| Sep 24, 2025 | 40.45 | 41.35 | 40.45 | 41.35 | 41.35 | 0.85% | 13 |
| Sep 23, 2025 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | 3.14% | 130 |
| Sep 22, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 1.02% | - |
| Sep 19, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -1.25% | - |
| Sep 18, 2025 | 39.35 | 39.85 | 39.35 | 39.85 | 39.85 | -0.75% | 300 |
| Sep 17, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 1.65% | - |
| Sep 16, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.63% | - |
| Sep 15, 2025 | 39.60 | 39.75 | 39.60 | 39.75 | 39.75 | 0.89% | - |
| Sep 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.63% | 100 |
| Sep 11, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.63% | - |
| Sep 10, 2025 | 39.40 | 40.00 | 39.40 | 39.90 | 39.90 | -0.25% | 300 |
| Sep 9, 2025 | 39.35 | 40.00 | 39.35 | 40.00 | 40.00 | - | 225 |
| Sep 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.17% | 151 |
| Sep 5, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1.29% | - |
| Sep 4, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -2.40% | - |
| Sep 3, 2025 | 38.65 | 39.60 | 38.65 | 39.60 | 39.60 | 1.02% | 50 |
| Sep 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | 30 |
| Sep 1, 2025 | 40.55 | 40.55 | 40.40 | 40.40 | 40.40 | -0.49% | 100 |
| Aug 29, 2025 | 40.00 | 40.80 | 40.00 | 40.60 | 40.60 | 2.40% | 275 |
| Aug 28, 2025 | 39.45 | 40.00 | 39.45 | 39.65 | 39.65 | -0.63% | 92 |
| Aug 27, 2025 | 39.60 | 39.90 | 39.60 | 39.90 | 39.90 | -0.62% | 23 |
| Aug 26, 2025 | 38.80 | 40.15 | 38.80 | 40.15 | 40.15 | 3.08% | 50 |
| Aug 25, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -1.27% | - |
| Aug 22, 2025 | 38.95 | 39.45 | 38.95 | 39.45 | 39.45 | 0.77% | 235 |
| Aug 21, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 2.62% | - |
| Aug 20, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -2.18% | - |
| Aug 19, 2025 | 38.25 | 39.00 | 38.25 | 39.00 | 39.00 | 2.09% | 35 |
| Aug 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.92% | - |
| Aug 15, 2025 | 38.20 | 39.35 | 38.20 | 39.35 | 39.35 | 2.88% | 130 |
| Aug 14, 2025 | 39.40 | 39.40 | 38.25 | 38.25 | 38.25 | -3.53% | 250 |
| Aug 13, 2025 | 40.10 | 40.10 | 39.65 | 39.65 | 39.65 | 0.89% | 60 |
| Aug 12, 2025 | 38.45 | 39.30 | 38.45 | 39.30 | 39.30 | -0.88% | 70 |
| Aug 11, 2025 | 39.25 | 39.65 | 38.40 | 39.65 | 39.65 | -0.63% | 1,450 |
| Aug 8, 2025 | 40.45 | 40.45 | 39.90 | 39.90 | 39.90 | -2.44% | 800 |
| Aug 7, 2025 | 39.85 | 41.15 | 39.85 | 40.90 | 40.90 | -2.15% | 265 |
| Aug 6, 2025 | 40.75 | 41.80 | 40.75 | 41.80 | 41.80 | 0.60% | 24 |
| Aug 5, 2025 | 40.15 | 41.55 | 40.15 | 41.55 | 41.55 | 1.22% | 15 |
| Aug 4, 2025 | 39.75 | 41.05 | 39.75 | 41.05 | 41.05 | 3.40% | 1,700 |
| Aug 1, 2025 | 40.35 | 40.35 | 39.70 | 39.70 | 39.70 | -2.46% | 1,862 |
| Jul 31, 2025 | 40.50 | 40.70 | 40.50 | 40.70 | 40.70 | -0.37% | 40 |
| Jul 30, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.62% | - |
| Jul 29, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | -0.12% | 8 |
| Jul 28, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 1.62% | 275 |
| Jul 25, 2025 | 39.85 | 40.00 | 39.85 | 40.00 | 40.00 | 0.50% | 97 |
| Jul 24, 2025 | 40.90 | 40.90 | 39.80 | 39.80 | 39.80 | 3.78% | 150 |
| Jul 23, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -5.66% | - |
| Jul 22, 2025 | 40.85 | 40.85 | 40.65 | 40.65 | 40.65 | -1.22% | 30 |
| Jul 21, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.12% | - |
| Jul 18, 2025 | 41.20 | 42.80 | 41.10 | 41.10 | 41.10 | -1.67% | 420 |