Frankfurt - Delayed Quote EUR

Deutsche Rohstoff AG (DR0.F)

Compare
31.90 -0.10 (-0.31%)
At close: 11:50 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 31.70 31.90 31.60 31.90 31.90 100
Nov 13, 2024 31.70 32.00 31.40 32.00 32.00 250
Nov 12, 2024 32.70 32.70 32.70 32.70 32.70 -
Nov 11, 2024 33.30 33.30 33.00 33.00 33.00 45
Nov 8, 2024 33.90 34.30 33.70 33.70 33.70 350
Nov 7, 2024 32.90 33.20 32.90 33.20 33.20 -
Nov 6, 2024 33.40 34.00 32.20 32.20 32.20 200
Nov 5, 2024 33.10 33.10 33.10 33.10 33.10 -
Nov 4, 2024 32.90 32.90 32.70 32.70 32.70 -
Nov 1, 2024 32.90 32.90 32.90 32.90 32.90 -
Oct 31, 2024 33.30 33.30 32.80 32.80 32.80 -
Oct 30, 2024 34.60 34.60 34.60 34.60 34.60 -
Oct 29, 2024 35.10 35.10 34.60 34.60 34.60 -
Oct 28, 2024 35.50 35.50 35.50 35.50 35.50 -
Oct 25, 2024 35.60 35.60 35.60 35.60 35.60 -
Oct 24, 2024 35.90 36.00 35.90 36.00 36.00 -
Oct 23, 2024 36.40 36.40 36.40 36.40 36.40 50
Oct 22, 2024 35.80 35.80 35.60 35.60 35.60 -
Oct 21, 2024 35.20 35.70 35.20 35.30 35.30 550
Oct 18, 2024 35.20 36.00 35.20 36.00 36.00 80
Oct 17, 2024 35.70 35.70 35.70 35.70 35.70 -
Oct 16, 2024 35.90 36.00 35.80 36.00 36.00 50
Oct 15, 2024 36.80 36.80 36.30 36.60 36.60 80
Oct 14, 2024 36.80 36.90 36.80 36.90 36.90 -
Oct 11, 2024 37.00 37.00 37.00 37.00 37.00 -
Oct 10, 2024 36.60 36.70 36.50 36.50 36.50 115
Oct 9, 2024 36.60 37.00 36.50 37.00 37.00 75
Oct 8, 2024 37.40 37.40 37.00 37.00 37.00 270
Oct 7, 2024 36.20 36.20 36.20 36.20 36.20 -
Oct 4, 2024 35.20 35.60 35.20 35.60 35.60 10
Oct 3, 2024 35.50 35.50 34.80 34.80 34.80 -
Oct 2, 2024 34.90 34.90 34.90 34.90 34.90 -
Oct 1, 2024 34.50 35.00 34.50 35.00 35.00 50
Sep 30, 2024 35.00 35.00 34.20 34.20 34.20 -
Sep 27, 2024 33.50 33.50 33.40 33.40 33.40 18
Sep 26, 2024 34.50 34.50 33.50 33.50 33.50 125
Sep 25, 2024 34.80 34.80 34.50 34.50 34.50 400
Sep 24, 2024 34.10 34.70 34.10 34.70 34.70 48
Sep 23, 2024 34.10 34.10 34.00 34.00 34.00 -
Sep 20, 2024 34.00 34.40 33.60 34.40 34.40 572
Sep 19, 2024 34.50 34.50 33.90 33.90 33.90 240
Sep 18, 2024 32.60 33.70 32.60 33.70 33.70 120
Sep 17, 2024 32.80 32.80 32.70 32.70 32.70 100
Sep 16, 2024 33.30 33.30 32.90 33.20 33.20 1,030
Sep 13, 2024 33.80 33.80 33.80 33.80 33.80 100
Sep 12, 2024 32.40 32.40 32.40 32.40 32.40 -
Sep 11, 2024 32.30 32.30 32.30 32.30 32.30 -
Sep 10, 2024 34.40 34.40 32.90 32.90 32.90 300
Sep 9, 2024 34.30 34.30 34.30 34.30 34.30 26
Sep 6, 2024 34.50 34.60 34.50 34.60 34.60 150
Sep 5, 2024 34.60 35.20 34.60 35.20 35.20 100
Sep 4, 2024 36.10 36.10 35.40 35.50 35.50 280
Sep 3, 2024 36.70 37.50 35.70 35.70 35.70 1,130
Sep 2, 2024 37.40 37.60 36.70 36.70 36.70 370
Aug 30, 2024 37.10 37.10 37.10 37.10 37.10 -
Aug 29, 2024 37.00 37.40 36.80 37.30 37.30 87
Aug 28, 2024 36.70 37.00 36.70 37.00 37.00 -
Aug 27, 2024 37.20 37.40 37.20 37.40 37.40 300
Aug 26, 2024 37.00 37.00 37.00 37.00 37.00 -
Aug 23, 2024 36.70 37.00 36.70 37.00 37.00 -
Aug 22, 2024 37.30 37.30 37.30 37.30 37.30 -
Aug 21, 2024 37.20 37.20 37.20 37.20 37.20 -
Aug 20, 2024 37.80 37.80 37.00 37.00 37.00 -
Aug 19, 2024 38.00 38.00 37.60 37.90 37.90 60
Aug 16, 2024 38.20 38.20 38.20 38.20 38.20 260
Aug 15, 2024 37.80 37.80 37.40 37.40 37.40 -
Aug 14, 2024 37.90 37.90 37.50 37.60 37.60 -
Aug 13, 2024 38.00 38.50 38.00 38.50 38.50 55
Aug 12, 2024 38.10 38.10 37.70 37.70 37.70 50
Aug 9, 2024 37.00 37.50 37.00 37.50 37.50 130
Aug 8, 2024 37.20 37.20 37.20 37.20 37.20 -
Aug 7, 2024 36.40 36.90 36.40 36.90 36.90 -
Aug 6, 2024 35.50 36.00 35.50 36.00 36.00 70
Aug 5, 2024 35.00 35.60 35.00 35.20 35.20 210
Aug 2, 2024 38.40 38.50 36.70 36.70 36.70 750
Aug 1, 2024 39.50 39.70 39.20 39.20 39.20 56
Jul 31, 2024 38.20 39.40 38.00 39.40 39.40 200
Jul 30, 2024 38.30 38.30 38.30 38.30 38.30 -
Jul 29, 2024 39.40 39.40 38.30 38.30 38.30 300
Jul 26, 2024 39.00 40.00 39.00 40.00 40.00 10
Jul 25, 2024 39.00 39.00 38.80 38.80 38.80 150
Jul 24, 2024 39.30 39.60 39.30 39.60 39.60 -
Jul 23, 2024 42.20 42.20 38.00 39.30 39.30 900
Jul 22, 2024 40.20 41.90 39.70 41.80 41.80 915
Jul 19, 2024 39.60 40.50 39.30 40.50 40.50 200
Jul 18, 2024 39.60 40.40 39.60 40.30 40.30 500
Jul 17, 2024 39.20 39.90 39.20 39.90 39.90 150
Jul 16, 2024 38.40 39.40 38.40 39.40 39.40 125
Jul 15, 2024 38.10 38.50 38.10 38.50 38.50 -
Jul 12, 2024 38.10 38.80 37.80 38.40 38.40 15
Jul 11, 2024 38.30 38.40 37.80 37.80 37.80 -
Jul 10, 2024 38.60 38.80 38.60 38.80 38.80 200
Jul 9, 2024 38.70 38.80 38.70 38.80 38.80 -
Jul 8, 2024 38.80 38.80 38.80 38.80 38.80 15
Jul 5, 2024 38.70 39.50 38.70 39.50 39.50 -
Jul 4, 2024 39.00 39.00 39.00 39.00 39.00 200
Jul 3, 2024 39.30 39.80 39.10 39.10 39.10 760
Jul 2, 2024 39.10 39.10 39.10 39.10 39.10 -
Jul 1, 2024 39.10 39.20 39.00 39.20 39.20 10
Jun 28, 2024 37.50 37.60 37.50 37.60 37.60 -
Jun 27, 2024 38.10 38.10 37.80 37.80 37.80 -
Jun 26, 2024 37.60 38.70 37.60 38.30 38.30 310
Jun 25, 2024 36.70 36.90 36.70 36.90 36.90 195
Jun 24, 2024 36.40 37.00 36.40 37.00 37.00 50
Jun 21, 2024 36.90 36.90 36.70 36.70 36.70 -
Jun 20, 2024 36.20 36.20 36.20 36.20 36.20 -
Jun 19, 2024 1.75 Dividend
Jun 19, 2024 36.10 37.10 36.10 36.10 36.10 126
Jun 18, 2024 36.90 36.90 36.50 36.50 34.75 100
Jun 17, 2024 36.20 36.60 36.10 36.60 34.85 1,175
Jun 14, 2024 37.10 37.60 36.60 36.90 35.13 390
Jun 13, 2024 38.30 38.30 36.90 36.90 35.13 300
Jun 12, 2024 37.60 37.60 37.60 37.60 35.80 -
Jun 11, 2024 38.20 38.20 37.70 37.70 35.89 -
Jun 10, 2024 37.70 38.20 37.70 37.90 36.08 333
Jun 7, 2024 38.40 38.70 38.20 38.20 36.37 60
Jun 6, 2024 37.80 37.80 37.80 37.80 35.99 -
Jun 5, 2024 37.70 38.00 37.60 38.00 36.18 190
Jun 4, 2024 39.10 39.10 38.40 38.40 36.56 600
Jun 3, 2024 38.40 39.60 38.30 39.10 37.23 485
May 31, 2024 38.30 39.00 38.30 38.30 36.46 550
May 30, 2024 39.90 40.10 38.90 38.90 37.03 250
May 29, 2024 39.90 40.10 39.90 39.90 37.99 83
May 28, 2024 39.80 39.80 39.80 39.80 37.89 -
May 27, 2024 40.10 40.10 40.00 40.00 38.08 160
May 24, 2024 40.10 40.10 40.10 40.10 38.18 -
May 23, 2024 40.60 40.70 40.40 40.40 38.46 200
May 22, 2024 40.90 40.90 40.40 40.40 38.46 150
May 21, 2024 41.20 41.20 41.20 41.20 39.22 50
May 20, 2024 41.50 41.60 41.50 41.60 39.61 50
May 17, 2024 41.40 41.50 41.40 41.50 39.51 -
May 16, 2024 40.80 41.70 40.80 41.70 39.70 470
May 15, 2024 43.10 43.10 41.80 41.80 39.80 200
May 14, 2024 43.70 43.70 42.90 42.90 40.84 25
May 13, 2024 42.60 43.60 42.40 43.60 41.51 750
May 10, 2024 43.30 44.00 43.30 44.00 41.89 125
May 9, 2024 43.30 43.90 43.30 43.90 41.80 100
May 8, 2024 43.00 43.50 43.00 43.50 41.41 100
May 7, 2024 42.60 43.30 42.60 43.30 41.22 69
May 6, 2024 42.40 43.20 42.40 43.20 41.13 60
May 3, 2024 43.40 43.40 42.60 42.60 40.56 100
May 2, 2024 44.00 44.00 43.70 43.70 41.60 5
Apr 30, 2024 44.40 44.40 44.00 44.00 41.89 50
Apr 29, 2024 44.80 44.80 44.20 44.20 42.08 240
Apr 26, 2024 42.00 44.10 42.00 44.10 41.99 650
Apr 25, 2024 43.00 43.20 43.00 43.20 41.13 -
Apr 24, 2024 44.00 44.10 42.70 43.30 41.22 1,450
Apr 23, 2024 44.70 45.00 43.60 43.90 41.80 835
Apr 22, 2024 43.30 45.90 43.30 44.50 42.37 421
Apr 19, 2024 41.50 42.90 41.50 42.70 40.65 337
Apr 18, 2024 40.90 41.70 40.90 41.70 39.70 464
Apr 17, 2024 39.50 39.90 39.50 39.70 37.80 50
Apr 16, 2024 40.50 40.50 39.50 39.50 37.61 150
Apr 15, 2024 40.00 40.00 39.60 39.60 37.70 -
Apr 12, 2024 40.50 41.00 40.50 40.80 38.84 200
Apr 11, 2024 39.10 39.90 39.10 39.90 37.99 250
Apr 10, 2024 37.50 40.00 37.50 40.00 38.08 300
Apr 9, 2024 36.90 37.70 36.90 37.60 35.80 300
Apr 8, 2024 37.00 37.60 37.00 37.20 35.42 150
Apr 5, 2024 35.50 36.70 35.50 36.70 34.94 150
Apr 4, 2024 35.60 35.80 35.60 35.80 34.08 60
Apr 3, 2024 34.80 35.30 34.20 34.80 33.13 60
Apr 2, 2024 34.20 35.00 34.00 35.00 33.32 130
Mar 28, 2024 33.75 33.75 33.50 33.50 31.89 -
Mar 27, 2024 34.65 34.65 33.90 33.95 32.32 130
Mar 26, 2024 34.70 34.70 34.35 34.35 32.70 30
Mar 25, 2024 34.55 34.55 34.20 34.20 32.56 100
Mar 22, 2024 34.15 34.90 34.15 34.90 33.23 1,000
Mar 21, 2024 35.15 35.15 34.10 34.35 32.70 234
Mar 20, 2024 35.25 35.40 35.20 35.40 33.70 120
Mar 19, 2024 35.10 35.25 35.10 35.25 33.56 -
Mar 18, 2024 35.00 35.60 35.00 35.20 33.51 284
Mar 15, 2024 34.25 35.00 34.25 35.00 33.32 -
Mar 14, 2024 34.35 34.55 34.10 34.45 32.80 1,518
Mar 13, 2024 33.90 34.55 33.70 34.55 32.89 900
Mar 12, 2024 33.45 33.45 33.45 33.45 31.85 -
Mar 11, 2024 33.40 33.55 33.40 33.55 31.94 -
Mar 8, 2024 33.55 34.00 32.90 32.90 31.32 1,859
Mar 7, 2024 33.15 33.85 33.15 33.85 32.23 -
Mar 6, 2024 32.60 32.95 32.60 32.95 31.37 -
Mar 5, 2024 31.95 32.60 31.95 32.60 31.04 661
Mar 4, 2024 31.65 32.00 31.65 31.80 30.28 100
Mar 1, 2024 31.05 31.50 31.05 31.50 29.99 25
Feb 29, 2024 31.10 31.10 30.85 31.00 29.51 70
Feb 28, 2024 30.75 31.25 30.75 31.25 29.75 100
Feb 27, 2024 30.05 30.70 30.05 30.70 29.23 -
Feb 26, 2024 30.35 30.35 30.00 30.00 28.56 -
Feb 23, 2024 30.60 30.80 30.40 30.80 29.32 30
Feb 22, 2024 31.05 31.05 30.80 30.80 29.32 -
Feb 21, 2024 30.60 30.65 30.50 30.65 29.18 -
Feb 20, 2024 30.65 30.70 30.50 30.55 29.09 110
Feb 19, 2024 29.75 30.60 29.75 30.60 29.13 -
Feb 16, 2024 29.95 29.95 29.70 29.70 28.28 -
Feb 15, 2024 29.80 29.95 29.80 29.90 28.47 -
Feb 14, 2024 29.75 30.10 29.75 30.00 28.56 210
Feb 13, 2024 30.25 30.35 30.25 30.35 28.89 -
Feb 12, 2024 30.00 30.05 30.00 30.05 28.61 -
Feb 9, 2024 30.00 30.60 30.00 30.60 29.13 -
Feb 8, 2024 30.05 30.30 30.05 30.05 28.61 100
Feb 7, 2024 30.30 30.65 30.30 30.65 29.18 10
Feb 6, 2024 29.90 30.70 29.90 30.70 29.23 -
Feb 5, 2024 31.80 31.80 30.65 30.65 29.18 170
Feb 2, 2024 31.65 31.85 31.65 31.85 30.32 60
Feb 1, 2024 31.70 31.70 31.70 31.70 30.18 -
Jan 31, 2024 31.90 31.90 31.70 31.70 30.18 -
Jan 30, 2024 31.65 32.25 31.55 32.25 30.70 -
Jan 29, 2024 32.55 32.55 32.00 32.30 30.75 300
Jan 26, 2024 32.40 32.40 31.95 31.95 30.42 52
Jan 25, 2024 31.85 31.85 31.85 31.85 30.32 -
Jan 24, 2024 31.90 32.00 31.90 32.00 30.47 -
Jan 23, 2024 31.80 31.85 31.80 31.80 30.28 50
Jan 22, 2024 31.70 31.85 31.70 31.70 30.18 60
Jan 19, 2024 31.80 32.00 31.80 31.85 30.32 -
Jan 18, 2024 31.35 31.50 31.35 31.50 29.99 -
Jan 17, 2024 31.80 32.00 31.35 31.35 29.85 175
Jan 16, 2024 31.80 32.25 31.80 32.25 30.70 20
Jan 15, 2024 32.50 32.50 32.00 32.20 30.66 -
Jan 12, 2024 31.35 32.50 31.35 32.50 30.94 50
Jan 11, 2024 31.75 31.75 31.60 31.60 30.08 -
Jan 10, 2024 31.55 31.80 31.55 31.80 30.28 30
Jan 9, 2024 31.40 31.85 31.40 31.55 30.04 25
Jan 8, 2024 32.05 32.05 31.60 31.60 30.08 130
Jan 5, 2024 32.00 32.00 31.60 31.60 30.08 250
Jan 4, 2024 32.40 32.40 32.40 32.40 30.85 -
Jan 3, 2024 31.90 32.50 31.90 32.50 30.94 75
Jan 2, 2024 32.55 32.55 32.55 32.55 30.99 -
Dec 29, 2023 32.05 32.15 32.05 32.05 30.51 500
Dec 28, 2023 32.80 33.05 32.35 32.35 30.80 450
Dec 27, 2023 33.05 33.15 32.70 33.15 31.56 30
Dec 22, 2023 33.20 33.20 33.20 33.20 31.61 -
Dec 21, 2023 33.30 33.30 33.30 33.30 31.70 -
Dec 20, 2023 33.20 33.45 33.20 33.45 31.85 -
Dec 19, 2023 32.80 32.80 32.60 32.60 31.04 -
Dec 18, 2023 32.00 33.10 32.00 33.10 31.51 630
Dec 15, 2023 32.00 32.40 32.00 32.20 30.66 220
Dec 14, 2023 32.10 32.10 32.10 32.10 30.56 -
Dec 13, 2023 31.90 32.10 31.90 32.10 30.56 10
Dec 12, 2023 32.35 33.00 32.05 32.05 30.51 60
Dec 11, 2023 33.35 33.35 32.25 32.25 30.70 1,065
Dec 8, 2023 33.05 33.05 32.60 32.60 31.04 60
Dec 7, 2023 34.30 34.30 32.95 32.95 31.37 -
Dec 6, 2023 34.55 34.55 34.35 34.35 32.70 -
Dec 5, 2023 34.60 35.00 34.55 34.65 32.99 6
Dec 4, 2023 35.30 35.30 35.30 35.30 33.61 225
Dec 1, 2023 34.80 35.25 34.35 34.85 33.18 1,045
Nov 30, 2023 34.05 35.25 34.05 35.25 33.56 14
Nov 29, 2023 34.25 34.25 34.00 34.20 32.56 -
Nov 28, 2023 33.95 33.95 33.95 33.95 32.32 -
Nov 27, 2023 34.05 34.10 34.00 34.10 32.47 -
Nov 24, 2023 32.65 33.20 32.65 33.20 31.61 -
Nov 23, 2023 32.25 33.25 32.25 33.25 31.66 -
Nov 22, 2023 32.70 32.80 32.25 32.25 30.70 -
Nov 21, 2023 32.70 32.75 32.70 32.75 31.18 -
Nov 20, 2023 32.25 32.25 32.25 32.25 30.70 -
Nov 17, 2023 31.55 31.55 31.20 31.20 29.70 -
Nov 16, 2023 33.10 33.50 32.05 32.05 30.51 235
Nov 15, 2023 33.20 33.25 32.55 33.00 31.42 100
Nov 14, 2023 32.05 32.65 32.05 32.65 31.08 4