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
2023-12-29 32.15 32.75 32.10 32.45 0.0M
2023-12-28 33.05 33.10 32.40 32.40 0.0M
2023-12-27 33.00 33.45 32.70 33.05 0.0M
2023-12-22 33.10 33.60 32.80 32.95 0.0M
2023-12-21 33.45 34.10 33.20 33.35 0.0M
2023-12-20 33.25 33.90 33.00 33.45 0.0M
2023-12-19 32.60 33.50 32.60 32.90 0.0M
2023-12-18 32.00 33.15 32.00 33.05 0.0M
2023-12-15 32.35 32.50 31.95 32.20 0.0M
2023-12-14 31.75 32.40 31.55 32.05 0.0M
2023-12-13 32.10 32.20 31.50 31.85 0.0M
2023-12-12 33.15 33.15 32.00 32.55 0.0M
2023-12-11 32.60 32.95 31.80 32.95 0.0M
2023-12-08 33.25 33.30 32.50 33.05 0.0M
2023-12-07 34.60 34.60 32.50 32.85 0.0M
2023-12-06 34.55 34.75 34.00 34.55 0.0M
2023-12-05 35.10 35.15 34.50 34.70 0.0M
2023-12-04 35.00 35.10 34.50 34.90 0.0M
2023-12-01 35.10 35.20 34.50 35.05 0.0M
2023-11-30 34.45 35.25 34.45 34.95 0.0M
2023-11-29 34.05 34.50 33.90 34.45 0.0M
2023-11-28 33.95 34.45 33.95 34.25 0.0M
2023-11-27 34.15 34.40 34.00 34.20 0.0M
2023-11-24 33.25 34.10 33.00 34.10 0.0M
2023-11-23 32.60 33.55 32.40 33.45 0.0M
2023-11-22 32.80 32.95 32.20 32.35 0.0M
2023-11-21 32.65 33.35 32.65 32.85 0.0M
2023-11-20 32.00 33.10 32.00 32.60 0.0M
2023-11-17 31.30 32.40 31.20 32.25 0.0M
2023-11-16 33.40 33.40 31.60 31.60 0.0M
2023-11-15 32.90 33.40 32.80 33.30 0.0M
2023-11-14 32.05 32.85 32.00 32.80 0.0M
2023-11-13 32.55 32.60 32.05 32.35 0.0M
2023-11-10 32.35 32.70 31.55 32.50 0.0M
2023-11-09 32.00 32.15 31.50 32.10 0.0M
2023-11-08 32.20 32.40 31.65 31.70 0.0M
2023-11-07 34.10 34.10 31.90 31.90 0.0M
2023-11-06 34.10 34.75 34.10 34.30 0.0M
2023-11-03 34.50 35.00 34.25 34.25 0.0M
2023-11-02 35.10 35.15 34.45 34.60 0.0M
2023-11-01 33.90 35.35 33.80 35.25 0.0M
2023-10-31 33.20 33.95 32.90 33.60 0.0M
2023-10-30 33.40 33.55 33.10 33.25 0.0M
2023-10-27 33.45 33.85 33.30 33.45 0.0M
2023-10-26 32.95 33.65 32.80 33.40 0.0M
2023-10-25 32.25 33.55 32.05 33.15 0.0M
2023-10-24 32.70 32.85 32.10 32.20 0.0M
2023-10-23 33.75 33.75 32.70 32.75 0.0M
2023-10-20 33.40 33.80 33.05 33.80 0.0M
2023-10-19 33.50 33.70 32.70 32.80 0.0M
2023-10-18 33.45 33.80 33.40 33.45 0.0M
2023-10-17 33.90 33.95 33.10 33.20 0.0M
2023-10-16 32.80 33.95 32.80 33.70 0.0M
2023-10-13 32.45 33.00 31.95 32.85 0.0M
2023-10-12 31.80 32.50 31.60 32.45 0.0M
2023-10-11 31.10 31.90 31.10 31.70 0.0M
2023-10-10 30.00 31.50 30.00 31.20 0.0M
2023-10-09 30.35 30.50 29.95 30.10 0.0M
2023-10-06 29.30 29.85 29.10 29.80 0.0M
2023-10-05 29.45 29.65 28.90 29.25 0.0M
2023-10-04 29.85 30.70 29.15 29.45 0.0M
2023-10-03 31.20 31.20 29.80 30.20 0.0M
2023-10-02 30.00 31.10 30.00 31.00 0.0M
2023-09-29 31.30 31.35 29.95 30.00 0.0M
2023-09-28 31.20 31.40 29.90 31.15 0.0M
2023-09-27 29.50 31.40 29.45 31.10 0.0M
2023-09-26 29.40 29.90 28.35 29.80 0.0M
2023-09-25 30.65 30.65 29.35 29.55 0.0M
2023-09-22 30.50 30.85 30.25 30.75 0.0M
2023-09-21 31.30 31.30 30.40 30.75 0.0M
2023-09-20 30.65 31.00 30.50 30.85 0.0M
2023-09-19 30.70 31.00 30.60 31.00 0.0M
2023-09-18 31.00 31.20 30.10 30.35 0.0M
2023-09-15 30.75 31.20 30.65 30.80 0.0M
2023-09-14 30.85 31.00 30.05 30.70 0.0M
2023-09-13 29.55 31.20 29.50 31.20 0.0M
2023-09-12 28.95 29.60 28.95 29.45 0.0M
2023-09-11 29.00 29.10 28.45 29.00 0.0M
2023-09-08 28.65 29.00 28.35 29.00 0.0M
2023-09-07 28.90 29.00 28.30 28.60 0.0M
2023-09-06 28.50 28.80 28.00 28.75 0.0M
2023-09-05 28.10 28.70 28.05 28.50 0.0M
2023-09-04 28.00 28.45 27.70 28.00 0.0M
2023-09-01 27.55 27.90 27.40 27.90 0.0M
2023-08-31 27.35 27.65 27.00 27.55 0.0M
2023-08-30 26.90 27.35 26.75 27.10 0.0M
2023-08-29 27.15 27.35 26.50 26.60 0.0M
2023-08-28 26.70 27.15 26.70 26.90 0.0M
2023-08-25 26.00 27.00 26.00 26.70 0.0M
2023-08-24 27.00 27.00 26.00 26.15 0.0M
2023-08-23 27.00 27.00 26.55 26.90 0.0M
2023-08-22 27.00 27.00 26.60 26.95 0.0M
2023-08-21 26.85 27.60 26.65 26.65 0.0M
2023-08-18 27.45 27.70 26.75 26.90 0.0M
2023-08-17 28.05 28.10 27.50 27.60 0.0M
2023-08-16 28.40 28.40 28.00 28.15 0.0M
2023-08-15 28.40 28.90 27.95 28.55 0.0M
2023-08-14 28.25 28.60 28.00 28.15 0.0M
2023-08-11 28.10 28.10 27.90 28.00 0.0M
2023-08-10 28.05 28.25 28.00 28.15 0.0M
2023-08-09 28.25 28.25 27.70 28.25 0.0M
2023-08-08 27.70 28.00 27.70 28.00 0.0M
2023-08-07 27.75 28.00 27.75 27.95 0.0M
2023-08-04 27.70 28.00 27.70 27.90 0.0M
2023-08-03 27.50 27.90 27.40 27.70 0.0M
2023-08-02 27.35 27.90 27.35 27.75 0.0M
2023-08-01 27.70 27.90 27.25 27.70 0.0M
2023-07-31 27.00 27.70 26.65 27.60 0.0M
2023-07-28 27.25 27.55 27.20 27.50 0.0M
2023-07-27 27.20 27.50 27.05 27.40 0.0M
2023-07-26 27.00 27.15 26.80 26.85 0.0M
2023-07-25 27.20 27.60 26.90 26.90 0.0M
2023-07-24 26.85 26.85 26.50 26.70 0.0M
2023-07-21 26.70 27.05 26.70 27.05 0.0M
2023-07-20 26.85 27.25 26.80 26.80 0.0M
2023-07-19 26.70 26.90 26.20 26.90 0.0M
2023-07-18 26.60 26.60 26.10 26.40 0.0M
2023-07-17 26.75 26.75 26.15 26.25 0.0M
2023-07-14 26.95 27.00 26.70 26.75 0.0M
2023-07-13 26.80 26.80 26.40 26.60 0.0M
2023-07-12 26.80 26.90 26.60 26.90 0.0M
2023-07-11 26.85 27.05 26.40 26.65 0.0M
2023-07-10 26.50 27.10 26.40 27.10 0.0M
2023-07-07 26.05 26.75 25.90 26.55 0.0M
2023-07-06 26.50 26.75 25.70 26.00 0.0M
2023-07-05 26.60 27.00 26.45 26.65 0.0M
2023-07-04 26.60 27.05 26.60 26.80 0.0M
2023-07-03 26.95 27.20 26.55 26.85 0.0M
2023-06-30 26.95 27.20 26.60 26.75 0.0M
2023-06-29 27.75 27.80 27.45 27.55 0.0M
2023-06-28 28.65 28.65 27.45 27.65 0.0M
2023-06-27 27.95 28.50 27.90 28.50 0.0M
2023-06-26 28.50 28.50 27.95 27.95 0.0M
2023-06-23 28.25 28.30 27.70 28.10 0.0M
2023-06-22 28.25 28.40 28.00 28.10 0.0M
2023-06-21 28.30 28.40 28.05 28.10 0.0M
2023-06-20 28.35 28.65 28.00 28.05 0.0M
2023-06-19 28.60 28.70 28.35 28.50 0.0M
2023-06-16 28.30 28.90 28.30 28.40 0.0M
2023-06-15 28.70 28.85 28.55 28.60 0.0M
2023-06-14 28.50 28.70 28.40 28.70 0.0M
2023-06-13 28.50 28.50 28.25 28.50 0.0M
2023-06-12 28.40 28.90 28.05 28.55 0.0M
2023-06-09 28.60 28.65 28.20 28.35 0.0M
2023-06-08 28.30 28.90 28.00 28.60 0.0M
2023-06-07 27.55 28.30 27.35 28.30 0.0M
2023-06-06 27.30 27.55 27.05 27.20 0.0M
2023-06-05 27.50 27.65 27.35 27.65 0.0M
2023-06-02 26.20 27.35 26.20 27.35 0.0M
2023-06-01 26.50 26.50 26.10 26.10 0.0M
2023-05-31 26.75 26.75 26.45 26.45 0.0M
2023-05-30 27.20 27.40 26.80 26.80 0.0M
2023-05-29 27.70 28.05 27.10 27.15 0.0M
2023-05-26 27.15 28.05 27.15 28.05 0.0M
2023-05-25 27.85 27.85 27.30 27.40 0.0M
2023-05-24 28.00 28.05 27.70 27.85 0.0M
2023-05-23 27.65 28.20 27.65 28.20 0.0M
2023-05-22 27.80 28.00 27.45 27.90 0.0M
2023-05-19 27.55 27.95 27.55 27.80 0.0M
2023-05-18 27.45 27.80 27.45 27.80 0.0M
2023-05-17 27.50 27.80 27.15 27.65 0.0M
2023-05-16 28.05 28.05 27.60 27.65 0.0M
2023-05-15 28.10 28.15 27.60 28.05 0.0M
2023-05-12 27.85 28.45 27.70 28.35 0.0M
2023-05-11 27.95 28.45 27.95 28.10 0.0M
2023-05-10 27.80 28.10 27.60 28.10 0.0M
2023-05-09 28.25 28.45 28.00 28.10 0.0M
2023-05-08 27.45 28.55 27.20 28.30 0.0M
2023-05-05 27.00 27.90 26.95 27.60 0.0M
2023-05-04 27.35 27.35 26.95 26.95 0.0M
2023-05-03 28.15 28.15 26.95 27.35 0.0M
2023-05-02 28.70 29.30 28.10 28.15 0.0M
2023-04-28 28.85 29.05 28.40 28.90 0.0M
2023-04-27 28.90 29.00 28.45 29.00 0.0M
2023-04-26 28.20 29.60 28.05 29.00 0.0M
2023-04-25 28.55 29.00 28.25 28.45 0.0M
2023-04-24 28.70 28.70 28.30 28.40 0.0M
2023-04-21 28.45 28.80 28.10 28.80 0.0M
2023-04-20 28.50 28.60 27.90 27.90 0.0M
2023-04-19 29.30 29.30 28.55 28.55 0.0M
2023-04-18 29.10 29.30 28.95 29.10 0.0M
2023-04-17 28.60 29.55 28.60 29.15 0.0M
2023-04-14 28.05 29.00 27.80 28.60 0.0M
2023-04-13 28.40 28.40 27.65 27.80 0.0M
2023-04-12 27.95 28.30 27.25 28.10 0.0M
2023-04-11 28.60 28.60 27.50 28.00 0.0M
2023-04-06 27.05 28.50 26.55 28.50 0.0M
2023-04-05 27.10 27.10 26.35 26.55 0.0M
2023-04-04 26.70 27.85 26.70 27.40 0.0M
2023-04-03 26.05 27.20 26.00 27.00 0.0M
2023-03-31 25.50 25.90 25.10 25.50 0.0M
2023-03-30 25.70 26.00 25.30 25.50 0.0M
2023-03-29 25.70 25.80 25.20 25.60 0.0M
2023-03-28 25.60 25.90 25.10 25.90 0.0M
2023-03-27 25.60 25.60 24.90 25.30 0.0M
2023-03-24 25.70 25.70 24.20 25.50 0.0M
2023-03-23 25.90 26.30 25.50 25.60 0.0M
2023-03-22 25.90 26.10 25.90 25.90 0.0M
2023-03-21 25.30 26.40 25.30 26.00 0.0M
2023-03-20 24.80 25.30 24.10 25.10 0.0M
2023-03-17 25.20 26.00 24.10 24.60 0.0M
2023-03-16 25.70 26.00 24.80 25.30 0.0M
2023-03-15 26.70 26.80 24.80 25.40 0.0M
2023-03-14 26.20 26.80 26.00 26.70 0.0M
2023-03-13 27.20 27.20 26.00 26.20 0.0M
2023-03-10 27.40 27.40 27.00 27.30 0.0M
2023-03-09 27.50 27.80 27.20 27.70 0.0M
2023-03-08 28.50 28.50 27.30 27.60 0.0M
2023-03-07 28.00 28.60 27.80 28.30 0.0M
2023-03-06 28.40 28.50 27.80 28.10 0.0M
2023-03-03 28.50 28.70 28.10 28.50 0.0M
2023-03-02 28.00 28.30 27.70 28.30 0.0M
2023-03-01 27.50 28.50 27.50 28.20 0.0M
2023-02-28 27.50 27.70 26.50 27.50 0.0M
2023-02-27 28.00 28.20 27.40 27.70 0.0M
2023-02-24 28.00 28.30 27.60 28.10 0.0M
2023-02-23 27.80 28.00 27.40 27.50 0.0M
2023-02-22 28.00 28.00 27.80 28.00 0.0M
2023-02-21 28.00 28.30 27.80 28.10 0.0M
2023-02-20 27.50 28.20 27.50 28.00 0.0M
2023-02-17 27.20 27.50 26.90 27.40 0.0M
2023-02-16 26.90 27.30 26.20 27.10 0.0M
2023-02-15 26.60 26.70 26.50 26.50 0.0M
2023-02-14 27.00 27.00 26.40 26.60 0.0M
2023-02-13 27.00 27.40 27.00 27.00 0.0M
2023-02-10 26.80 27.20 26.60 27.10 0.0M
2023-02-09 26.90 27.10 26.80 26.80 0.0M
2023-02-08 27.40 27.40 26.80 26.90 0.0M
2023-02-07 26.40 27.30 26.40 27.30 0.0M
2023-02-06 26.30 27.00 26.00 26.40 0.0M
2023-02-03 26.50 26.60 25.80 26.50 0.0M
2023-02-02 27.10 27.10 26.50 26.50 0.0M
2023-02-01 27.00 27.40 26.90 27.00 0.0M
2023-01-31 26.90 27.10 26.80 26.80 0.0M
2023-01-30 27.00 27.40 26.90 27.00 0.0M
2023-01-27 26.90 27.20 26.90 27.10 0.0M
2023-01-26 27.30 27.40 26.80 26.90 0.0M
2023-01-25 26.70 27.50 26.70 27.10 0.0M
2023-01-24 27.00 27.60 26.80 27.20 0.0M
2023-01-23 26.50 27.50 26.40 27.30 0.0M
2023-01-20 25.70 26.30 25.40 26.00 0.0M
2023-01-19 25.70 26.10 25.20 25.50 0.0M
2023-01-18 25.80 26.50 25.70 26.30 0.0M
2023-01-17 25.20 25.90 24.80 25.70 0.0M
2023-01-16 25.70 25.90 25.30 25.60 0.0M
2023-01-13 25.40 26.00 24.80 25.50 0.0M
2023-01-12 25.40 25.40 24.80 25.40 0.0M
2023-01-11 25.00 25.50 24.70 25.40 0.0M
2023-01-10 24.90 24.90 24.60 24.80 0.0M
2023-01-09 25.10 25.50 24.90 25.10 0.0M
2023-01-06 25.00 25.30 24.80 25.30 0.0M
2023-01-05 25.00 25.20 24.40 24.90 0.0M
2023-01-04 25.00 25.20 24.60 24.90 0.0M
2023-01-03 25.20 25.20 24.70 25.10 0.0M
2023-01-02 25.90 25.90 25.10 25.10 0.0M