Deutsche Rohstoff

DR0G
🏛️ germany →
47.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 19.85 20.60 19.85 20.30 0.0M
2021-12-29 20.10 20.50 19.85 19.90 0.0M
2021-12-28 19.85 20.70 19.85 20.10 0.0M
2021-12-27 20.30 20.30 19.60 20.00 0.0M
2021-12-23 20.00 20.30 19.85 20.00 0.0M
2021-12-22 20.00 20.50 20.00 20.00 0.0M
2021-12-21 19.25 19.90 19.15 19.65 0.0M
2021-12-20 19.85 20.10 19.40 19.40 0.0M
2021-12-17 21.20 21.40 20.20 20.40 0.0M
2021-12-16 20.60 21.60 20.40 21.50 0.0M
2021-12-15 20.30 20.30 19.80 20.10 0.0M
2021-12-14 20.40 20.70 20.00 20.20 0.0M
2021-12-13 20.70 20.70 19.75 20.00 0.0M
2021-12-10 20.50 20.50 19.85 20.00 0.0M
2021-12-09 21.10 21.10 20.20 20.20 0.0M
2021-12-08 20.90 21.80 20.90 21.40 0.0M
2021-12-07 20.00 21.30 20.00 20.90 0.0M
2021-12-06 19.80 20.20 19.80 19.80 0.0M
2021-12-03 20.20 20.50 19.70 19.80 0.0M
2021-12-02 20.10 20.10 19.60 20.00 0.0M
2021-12-01 19.95 20.80 19.95 20.30 0.0M
2021-11-30 19.95 20.20 19.35 20.10 0.0M
2021-11-29 19.80 20.90 19.75 20.00 0.0M
2021-11-26 21.00 21.00 19.20 19.25 0.0M
2021-11-25 21.60 22.40 21.40 22.40 0.0M
2021-11-24 21.90 22.10 21.30 21.60 0.0M
2021-11-23 22.20 22.50 21.90 22.00 0.0M
2021-11-22 21.60 22.60 21.60 22.50 0.0M
2021-11-19 21.00 22.20 21.00 22.10 0.0M
2021-11-18 21.40 21.80 20.10 21.10 0.0M
2021-11-17 22.80 22.80 21.40 22.00 0.0M
2021-11-16 22.90 23.10 22.40 22.50 0.0M
2021-11-15 22.80 23.20 22.50 22.50 0.0M
2021-11-12 22.80 23.20 22.50 22.60 0.0M
2021-11-11 22.50 23.50 22.30 22.90 0.0M
2021-11-10 23.50 23.70 22.50 22.80 0.0M
2021-11-09 22.70 23.40 22.60 23.40 0.0M
2021-11-08 22.50 23.50 22.50 23.10 0.0M
2021-11-05 22.80 23.10 21.90 22.60 0.0M
2021-11-04 22.80 23.70 22.30 23.00 0.0M
2021-11-03 21.70 23.10 21.30 23.00 0.0M
2021-11-02 24.70 24.70 22.80 22.90 0.0M
2021-11-01 24.20 25.40 24.00 25.20 0.0M
2021-10-29 25.20 25.30 23.80 24.00 0.0M
2021-10-28 24.80 25.40 24.20 25.20 0.0M
2021-10-27 25.20 25.40 24.80 25.30 0.0M
2021-10-26 25.00 25.50 24.50 25.50 0.0M
2021-10-25 25.30 25.70 24.60 24.90 0.0M
2021-10-22 23.60 25.10 23.60 25.00 0.0M
2021-10-21 25.00 25.20 23.00 24.80 0.0M
2021-10-20 25.70 25.80 24.10 25.00 0.0M
2021-10-19 25.40 25.80 24.90 25.60 0.0M
2021-10-18 24.70 25.60 24.60 25.10 0.0M
2021-10-15 23.30 24.70 23.20 24.60 0.0M
2021-10-14 25.00 25.10 21.70 23.30 0.1M
2021-10-13 24.30 25.30 24.20 25.10 0.0M
2021-10-12 23.90 24.00 23.40 24.00 0.0M
2021-10-11 21.90 24.00 21.90 24.00 0.1M
2021-10-08 21.40 22.20 21.40 21.90 0.0M
2021-10-07 21.10 21.50 20.80 21.20 0.0M
2021-10-06 21.70 21.70 21.00 21.00 0.0M
2021-10-05 20.30 21.70 20.10 21.70 0.0M
2021-10-04 21.00 21.20 20.00 20.80 0.0M
2021-10-01 20.20 21.10 20.10 21.10 0.0M
2021-09-30 20.10 20.60 19.75 19.75 0.0M
2021-09-29 20.30 20.70 20.10 20.70 0.0M
2021-09-28 20.70 20.90 18.75 19.80 0.0M
2021-09-27 19.45 20.40 19.45 20.30 0.0M
2021-09-24 19.60 20.00 18.70 19.40 0.0M
2021-09-23 18.90 19.90 18.60 19.55 0.0M
2021-09-22 18.10 18.75 17.85 18.65 0.0M
2021-09-21 17.55 18.10 17.50 17.95 0.0M
2021-09-20 17.75 17.75 16.80 17.30 0.0M
2021-09-17 17.85 18.25 17.50 18.10 0.0M
2021-09-16 16.85 18.50 16.60 17.95 0.1M
2021-09-15 16.50 16.55 16.15 16.25 0.0M
2021-09-14 16.35 16.60 16.25 16.30 0.0M
2021-09-13 16.40 16.60 16.30 16.30 0.0M
2021-09-10 16.65 16.65 16.35 16.35 0.0M
2021-09-09 16.20 16.75 16.20 16.60 0.0M
2021-09-08 16.30 16.75 16.20 16.40 0.0M
2021-09-07 16.70 16.70 16.30 16.30 0.0M
2021-09-06 16.40 16.80 16.20 16.65 0.0M
2021-09-03 16.10 16.70 15.95 16.00 0.0M
2021-09-02 15.80 16.40 15.80 16.00 0.0M
2021-09-01 15.90 15.90 15.45 15.80 0.0M
2021-08-31 15.65 15.80 15.40 15.65 0.0M
2021-08-30 15.95 16.20 15.55 15.85 0.0M
2021-08-27 15.80 15.90 15.70 15.90 0.0M
2021-08-26 15.75 15.80 15.55 15.80 0.0M
2021-08-25 15.55 15.95 15.30 15.75 0.0M
2021-08-24 15.80 16.00 15.05 15.30 0.0M
2021-08-23 15.45 16.00 14.65 16.00 0.0M
2021-08-20 15.30 15.60 15.10 15.25 0.0M
2021-08-19 15.85 15.90 15.10 15.50 0.0M
2021-08-18 15.95 16.35 15.75 15.90 0.0M
2021-08-17 16.05 16.30 15.70 15.75 0.0M
2021-08-16 16.90 17.25 16.10 16.10 0.0M
2021-08-13 16.75 17.00 16.75 16.90 0.0M
2021-08-12 17.00 17.10 16.75 16.95 0.0M
2021-08-11 16.75 17.35 16.75 16.95 0.0M
2021-08-10 16.20 17.20 16.20 17.15 0.0M
2021-08-09 16.20 16.75 16.20 16.40 0.0M
2021-08-06 15.70 16.20 15.55 16.20 0.0M
2021-08-05 16.55 16.65 14.55 15.90 0.0M
2021-08-04 16.75 16.80 16.55 16.55 0.0M
2021-08-03 16.50 16.75 16.45 16.70 0.0M
2021-08-02 16.30 16.85 16.30 16.80 0.0M
2021-07-30 15.50 16.30 15.50 16.30 0.0M
2021-07-29 15.50 15.80 15.20 15.55 0.0M
2021-07-28 15.80 15.95 15.50 15.70 0.0M
2021-07-27 15.45 15.85 15.10 15.65 0.0M
2021-07-26 15.80 15.85 15.15 15.50 0.0M
2021-07-23 16.50 16.50 15.75 15.80 0.0M
2021-07-22 16.45 16.80 16.30 16.30 0.0M
2021-07-21 16.60 16.80 16.20 16.80 0.0M
2021-07-20 15.85 16.80 15.25 16.50 0.0M
2021-07-19 15.65 16.40 15.05 15.65 0.0M
2021-07-16 15.95 16.15 15.30 15.85 0.0M
2021-07-15 17.10 17.20 16.25 16.25 0.0M
2021-07-14 17.00 17.30 16.65 17.00 0.0M
2021-07-13 17.05 17.30 17.00 17.00 0.0M
2021-07-12 17.00 17.30 17.00 17.05 0.0M
2021-07-09 16.95 17.20 16.70 17.00 0.0M
2021-07-08 17.20 17.35 16.60 16.65 0.0M
2021-07-07 17.60 17.65 16.60 17.25 0.0M
2021-07-06 17.20 17.70 16.50 16.90 0.0M
2021-07-05 17.00 17.55 16.85 17.45 0.0M
2021-07-02 17.05 17.35 16.70 17.20 0.0M
2021-07-01 17.40 17.55 16.65 17.05 0.0M
2021-06-30 17.20 17.55 16.75 17.25 0.0M
2021-06-29 17.75 17.75 17.30 17.30 0.0M
2021-06-28 17.55 17.75 17.35 17.50 0.0M
2021-06-25 17.40 17.60 17.30 17.60 0.0M
2021-06-24 17.80 17.85 17.30 17.45 0.0M
2021-06-23 17.60 17.85 17.40 17.60 0.0M
2021-06-22 17.20 17.50 17.15 17.40 0.0M
2021-06-21 17.40 17.50 17.20 17.40 0.0M
2021-06-18 16.90 17.35 16.80 17.20 0.0M
2021-06-17 15.90 16.70 15.90 16.50 0.0M
2021-06-16 16.10 16.20 15.70 15.70 0.0M
2021-06-15 16.65 16.65 15.95 16.00 0.0M
2021-06-14 16.05 16.65 16.05 16.25 0.0M
2021-06-11 15.90 16.45 15.90 16.25 0.0M
2021-06-10 16.15 16.40 15.45 15.75 0.0M
2021-06-09 16.20 16.40 15.95 16.05 0.0M
2021-06-08 16.40 16.40 15.90 16.15 0.0M
2021-06-07 16.15 16.30 15.65 15.90 0.0M
2021-06-04 15.85 16.05 15.80 15.90 0.0M
2021-06-03 15.95 16.25 15.85 15.90 0.0M
2021-06-02 16.10 16.20 15.65 15.70 0.0M
2021-06-01 15.30 16.40 15.30 15.90 0.0M
2021-05-31 14.40 15.00 14.30 14.70 0.0M
2021-05-28 14.15 14.35 13.85 13.85 0.0M
2021-05-27 14.95 14.95 14.05 14.20 0.0M
2021-05-26 14.75 15.00 14.70 14.75 0.0M
2021-05-25 14.40 14.95 14.40 14.60 0.0M
2021-05-21 14.40 14.40 13.50 14.40 0.0M
2021-05-20 14.25 14.55 14.20 14.40 0.0M
2021-05-19 15.10 15.40 13.80 14.30 0.0M
2021-05-18 16.00 16.35 15.20 15.55 0.0M
2021-05-17 15.85 16.00 15.40 15.80 0.0M
2021-05-14 15.95 16.15 15.50 15.65 0.0M
2021-05-13 15.30 16.20 15.30 15.95 0.0M
2021-05-12 14.90 16.25 14.85 15.65 0.1M
2021-05-11 14.30 14.60 14.00 14.60 0.0M
2021-05-10 13.25 14.30 13.25 14.00 0.0M
2021-05-07 12.55 13.10 12.45 12.75 0.0M
2021-05-06 12.85 13.05 12.45 12.65 0.0M
2021-05-05 12.90 13.05 12.10 12.85 0.0M
2021-05-04 12.90 13.15 12.65 12.90 0.0M
2021-05-03 12.90 13.00 12.70 12.90 0.0M
2021-04-30 12.50 12.75 12.50 12.70 0.0M
2021-04-29 12.70 12.70 12.30 12.70 0.0M
2021-04-28 12.55 12.55 12.35 12.50 0.0M
2021-04-27 12.55 12.65 12.25 12.35 0.0M
2021-04-26 12.50 12.60 12.40 12.50 0.0M
2021-04-23 12.45 12.50 12.10 12.40 0.0M
2021-04-22 12.20 12.35 12.20 12.25 0.0M
2021-04-21 12.10 12.30 12.10 12.25 0.0M
2021-04-20 12.30 12.30 12.05 12.15 0.0M
2021-04-19 12.40 12.45 12.15 12.35 0.0M
2021-04-16 12.40 12.60 12.20 12.20 0.0M
2021-04-15 12.25 12.40 12.15 12.40 0.0M
2021-04-14 12.20 12.40 12.05 12.35 0.0M
2021-04-13 12.30 12.50 12.00 12.20 0.0M
2021-04-12 12.40 12.45 11.90 12.20 0.0M
2021-04-09 12.00 12.35 11.95 12.20 0.0M
2021-04-08 12.20 12.90 12.10 12.30 0.0M
2021-04-07 12.30 12.55 12.15 12.40 0.0M
2021-04-06 12.40 12.50 12.30 12.50 0.0M
2021-04-01 12.00 12.50 11.95 12.40 0.0M
2021-03-31 12.10 12.15 11.95 12.00 0.0M
2021-03-30 12.20 12.20 11.90 12.15 0.0M
2021-03-29 12.30 12.45 11.90 12.15 0.0M
2021-03-26 11.90 12.25 11.90 12.15 0.0M
2021-03-25 11.95 12.05 11.75 11.95 0.0M
2021-03-24 11.80 12.35 11.80 12.00 0.0M
2021-03-23 12.05 12.15 11.80 12.00 0.0M
2021-03-22 12.25 12.30 11.95 12.10 0.0M
2021-03-19 12.10 12.25 11.90 12.15 0.0M
2021-03-18 11.70 12.30 11.70 12.20 0.0M
2021-03-17 12.20 12.25 11.35 11.90 0.0M
2021-03-16 12.00 12.50 12.00 12.30 0.0M
2021-03-15 12.35 12.50 11.90 12.20 0.0M
2021-03-12 12.25 12.65 12.25 12.50 0.0M
2021-03-11 12.30 12.70 12.10 12.50 0.0M
2021-03-10 12.30 12.35 12.00 12.25 0.0M
2021-03-09 12.45 12.55 12.15 12.30 0.0M
2021-03-08 12.50 12.75 12.40 12.55 0.0M
2021-03-05 12.15 12.65 12.00 12.40 0.0M
2021-03-04 12.00 12.40 12.00 12.35 0.0M
2021-03-03 12.20 12.50 12.10 12.40 0.0M
2021-03-02 12.00 12.25 11.70 12.10 0.0M
2021-03-01 12.35 12.70 12.00 12.20 0.0M
2021-02-26 12.00 12.45 11.65 12.20 0.0M
2021-02-25 12.45 12.60 12.05 12.20 0.0M
2021-02-24 12.10 12.55 12.10 12.45 0.0M
2021-02-23 12.70 12.70 12.00 12.05 0.0M
2021-02-22 12.40 12.50 12.15 12.40 0.0M
2021-02-19 12.20 12.80 12.05 12.25 0.0M
2021-02-18 11.50 12.40 11.50 12.00 0.0M
2021-02-17 10.90 11.50 10.90 11.50 0.0M
2021-02-16 11.20 11.20 10.70 10.90 0.0M
2021-02-15 11.00 11.15 10.90 11.00 0.0M
2021-02-12 11.40 11.40 11.00 11.05 0.0M
2021-02-11 11.40 11.40 11.10 11.10 0.0M
2021-02-10 11.05 11.35 10.95 11.15 0.0M
2021-02-09 11.40 11.40 11.15 11.25 0.0M
2021-02-08 11.15 11.15 10.90 11.05 0.0M
2021-02-05 11.15 11.40 10.80 11.10 0.0M
2021-02-04 11.00 11.00 10.75 10.75 0.0M
2021-02-03 10.95 11.10 10.75 10.95 0.0M
2021-02-02 10.75 11.10 10.45 10.90 0.0M
2021-02-01 10.25 10.50 10.00 10.40 0.0M
2021-01-29 10.35 10.45 9.64 10.00 0.0M
2021-01-28 10.80 10.80 10.25 10.45 0.0M
2021-01-27 11.15 11.35 10.65 10.80 0.0M
2021-01-26 10.95 11.50 10.95 11.10 0.0M
2021-01-25 10.95 11.00 10.65 10.80 0.0M
2021-01-22 11.30 11.40 10.80 10.90 0.0M
2021-01-21 11.25 11.60 11.15 11.20 0.0M
2021-01-20 10.55 11.50 10.35 11.15 0.0M
2021-01-19 10.35 10.35 10.05 10.30 0.0M
2021-01-18 9.92 10.25 9.92 10.00 0.0M
2021-01-15 9.94 10.60 9.86 9.88 0.0M
2021-01-14 9.84 9.98 9.60 9.60 0.0M
2021-01-13 9.40 9.74 9.24 9.70 0.0M
2021-01-12 8.94 9.36 8.94 9.22 0.0M
2021-01-11 9.20 9.20 8.92 8.98 0.0M
2021-01-08 9.02 9.28 9.00 9.28 0.0M
2021-01-07 9.14 9.32 8.80 9.14 0.0M
2021-01-06 9.14 9.14 8.92 9.02 0.0M
2021-01-05 8.78 9.00 8.60 8.90 0.0M
2021-01-04 8.48 8.84 8.48 8.70 0.0M