Deutsche Rohstoff AG (DR0.DE)
35.90
0.60 (1.70%)
At close: Mar 12, 2025, 4:50 PM
DR0.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 35.20 | 35.80 | 35.00 | 35.30 | 0.20 | 0.57% | 4,917 |
| Mar 10, 2025 | 37.20 | 37.20 | 35.00 | 35.10 | -1.70 | -4.62% | 7,145 |
| Mar 7, 2025 | 36.40 | 36.90 | 36.10 | 36.80 | 0.30 | 0.82% | 6,907 |
| Mar 6, 2025 | 35.20 | 37.30 | 35.00 | 36.50 | 1.90 | 5.49% | 16,043 |
| Mar 5, 2025 | 35.10 | 36.40 | 34.40 | 34.60 | -0.50 | -1.42% | 12,590 |
| Mar 4, 2025 | 37.50 | 37.50 | 35.00 | 35.10 | -2.50 | -6.65% | 10,308 |
| Mar 3, 2025 | 37.70 | 38.00 | 37.50 | 37.60 | 0.00 | 0.00% | 3,832 |
| Feb 28, 2025 | 38.40 | 38.40 | 37.50 | 37.60 | -1.40 | -3.59% | 8,189 |
| Feb 27, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 0.50 | 1.30% | 2,032 |
| Feb 26, 2025 | 38.70 | 38.80 | 38.30 | 38.50 | 0.00 | 0.00% | 2,458 |
| Feb 25, 2025 | 38.70 | 39.70 | 38.50 | 38.50 | -0.20 | -0.52% | 5,194 |
| Feb 24, 2025 | 38.80 | 39.00 | 38.40 | 38.70 | 0.10 | 0.26% | 2,193 |
| Feb 21, 2025 | 39.20 | 39.30 | 38.60 | 38.60 | -0.70 | -1.78% | 4,510 |
| Feb 20, 2025 | 38.40 | 39.50 | 38.20 | 39.30 | 1.30 | 3.42% | 4,315 |
| Feb 19, 2025 | 38.90 | 39.60 | 38.00 | 38.00 | -0.80 | -2.06% | 9,172 |
| Feb 18, 2025 | 38.80 | 39.20 | 38.60 | 38.80 | 0.00 | 0.00% | 3,714 |
| Feb 17, 2025 | 38.80 | 39.00 | 38.30 | 38.80 | -0.10 | -0.26% | 9,733 |
| Feb 14, 2025 | 39.00 | 39.60 | 38.90 | 38.90 | 0.10 | 0.26% | 5,356 |
| Feb 13, 2025 | 39.00 | 39.20 | 38.50 | 38.80 | -0.50 | -1.27% | 6,868 |
| Feb 12, 2025 | 39.80 | 39.90 | 38.80 | 39.30 | -0.30 | -0.76% | 7,263 |
| Feb 11, 2025 | 40.20 | 40.20 | 39.50 | 39.60 | -0.30 | -0.75% | 10,436 |
| Feb 10, 2025 | 36.90 | 40.00 | 36.90 | 39.90 | 3.50 | 9.62% | 30,380 |
| Feb 7, 2025 | 36.80 | 37.20 | 36.00 | 36.40 | 0.00 | 0.00% | 4,730 |
| Feb 6, 2025 | 36.00 | 37.20 | 36.00 | 36.40 | 0.60 | 1.68% | 8,565 |
| Feb 5, 2025 | 35.70 | 36.20 | 35.30 | 35.80 | 0.40 | 1.13% | 7,252 |
| Feb 4, 2025 | 35.90 | 35.90 | 34.50 | 35.40 | -0.20 | -0.56% | 5,247 |
| Feb 3, 2025 | 34.90 | 35.90 | 34.50 | 35.60 | -0.10 | -0.28% | 4,505 |
| Jan 31, 2025 | 36.00 | 36.40 | 34.70 | 35.70 | -0.10 | -0.28% | 6,496 |
| Jan 30, 2025 | 34.70 | 36.20 | 34.30 | 35.80 | 1.30 | 3.77% | 7,263 |
| Jan 29, 2025 | 34.50 | 34.80 | 34.10 | 34.50 | 0.10 | 0.29% | 3,649 |
| Jan 28, 2025 | 34.20 | 34.50 | 34.00 | 34.40 | -0.10 | -0.29% | 2,934 |
| Jan 27, 2025 | 35.20 | 35.20 | 34.10 | 34.50 | -1.10 | -3.09% | 8,295 |
| Jan 24, 2025 | 37.00 | 37.00 | 35.40 | 35.60 | -1.10 | -3.00% | 4,375 |
| Jan 23, 2025 | 37.40 | 37.40 | 36.10 | 36.70 | -0.50 | -1.34% | 9,023 |
| Jan 22, 2025 | 37.50 | 38.30 | 37.20 | 37.20 | -0.60 | -1.59% | 5,469 |
| Jan 21, 2025 | 38.30 | 38.60 | 37.40 | 37.80 | -0.30 | -0.79% | 14,410 |
| Jan 20, 2025 | 37.20 | 38.30 | 37.00 | 38.10 | 1.30 | 3.53% | 7,840 |
| Jan 17, 2025 | 36.40 | 37.70 | 36.40 | 36.80 | 0.10 | 0.27% | 5,629 |
| Jan 16, 2025 | 36.20 | 37.00 | 36.20 | 36.70 | 0.50 | 1.38% | 10,407 |
| Jan 15, 2025 | 35.90 | 36.50 | 35.80 | 36.20 | 0.60 | 1.69% | 1,552 |
| Jan 14, 2025 | 35.00 | 36.40 | 35.00 | 35.60 | 0.50 | 1.42% | 2,263 |
| Jan 13, 2025 | 35.60 | 35.70 | 34.90 | 35.10 | -0.30 | -0.85% | 4,257 |
| Jan 10, 2025 | 34.10 | 35.70 | 34.10 | 35.40 | 1.30 | 3.81% | 11,641 |
| Jan 9, 2025 | 34.30 | 34.30 | 33.80 | 34.10 | 0.00 | 0.00% | 1,725 |
| Jan 8, 2025 | 34.70 | 34.70 | 34.00 | 34.10 | -0.20 | -0.58% | 2,089 |
| Jan 7, 2025 | 34.80 | 35.00 | 34.30 | 34.30 | -0.50 | -1.44% | 5,485 |
| Jan 6, 2025 | 34.50 | 34.80 | 34.30 | 34.80 | 0.00 | 0.00% | 2,642 |
| Jan 3, 2025 | 34.20 | 34.80 | 34.20 | 34.80 | 0.90 | 2.65% | 1,571 |
| Jan 2, 2025 | 32.20 | 34.70 | 32.20 | 33.90 | 1.80 | 5.61% | 11,720 |
| Dec 30, 2024 | 32.20 | 32.30 | 31.20 | 32.10 | -0.10 | -0.31% | 4,059 |