Deutsche Rohstoff

DR0G
🏛️ germany →
47.45
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 20.00 20.60 20.00 20.30 0.0M
2021-12-29 20.00 20.50 19.90 20.00 0.0M
2021-12-28 20.30 20.90 19.90 20.40 0.0M
2021-12-27 19.85 20.40 19.70 20.30 0.0M
2021-12-23 20.00 20.30 19.75 19.95 0.0M
2021-12-22 19.95 20.20 19.70 19.70 0.0M
2021-12-21 19.65 20.00 19.10 20.00 0.0M
2021-12-20 19.95 20.00 19.25 19.25 0.0M
2021-12-17 21.10 21.50 19.90 19.95 0.0M
2021-12-16 20.10 21.50 20.10 21.20 0.0M
2021-12-15 20.30 20.50 19.85 20.50 0.0M
2021-12-14 20.30 20.70 19.90 20.10 0.0M
2021-12-13 20.40 20.50 19.90 20.30 0.0M
2021-12-10 20.70 20.70 19.80 20.70 0.0M
2021-12-09 21.60 21.60 20.30 20.30 0.0M
2021-12-08 21.50 21.60 21.10 21.20 0.0M
2021-12-07 19.90 21.40 19.90 21.20 0.0M
2021-12-06 19.90 20.30 19.70 20.30 0.0M
2021-12-03 19.90 20.40 19.60 19.60 0.0M
2021-12-02 19.80 20.20 19.50 19.90 0.0M
2021-12-01 19.80 20.80 19.40 19.40 0.0M
2021-11-30 19.85 20.30 19.35 19.80 0.0M
2021-11-29 19.95 20.90 19.85 19.85 0.0M
2021-11-26 22.10 22.10 19.15 19.85 0.0M
2021-11-25 21.50 22.20 21.40 22.10 0.0M
2021-11-24 22.00 22.10 21.40 21.50 0.0M
2021-11-23 21.40 22.40 21.40 22.20 0.0M
2021-11-22 21.20 22.40 20.70 21.50 0.0M
2021-11-19 20.80 22.10 20.70 21.20 0.0M
2021-11-18 21.40 21.60 20.10 20.70 0.0M
2021-11-17 22.60 22.60 21.60 21.90 0.0M
2021-11-16 22.40 22.90 22.40 22.70 0.0M
2021-11-15 22.70 23.10 22.40 22.70 0.0M
2021-11-12 22.70 23.10 22.60 23.00 0.0M
2021-11-11 22.60 23.10 22.40 22.70 0.0M
2021-11-10 23.40 23.80 22.60 22.60 0.0M
2021-11-09 22.60 23.40 22.60 23.40 0.0M
2021-11-08 22.50 23.30 22.20 23.00 0.0M
2021-11-05 22.70 23.30 21.90 22.80 0.0M
2021-11-04 22.60 23.40 22.30 22.90 0.0M
2021-11-03 22.80 23.20 21.70 22.50 0.0M
2021-11-02 24.50 24.60 22.30 22.80 0.0M
2021-11-01 24.10 25.10 23.80 24.70 0.0M
2021-10-29 24.80 25.10 23.90 24.50 0.0M
2021-10-28 24.90 25.40 24.30 25.00 0.0M
2021-10-27 25.20 25.40 24.70 24.90 0.0M
2021-10-26 25.10 25.50 24.50 25.20 0.0M
2021-10-25 24.80 25.60 24.50 25.00 0.0M
2021-10-22 24.50 24.90 23.50 24.80 0.0M
2021-10-21 24.70 25.00 23.30 24.50 0.0M
2021-10-20 25.80 25.80 24.20 24.80 0.0M
2021-10-19 25.40 25.80 25.20 25.50 0.0M
2021-10-18 24.60 25.50 24.40 25.40 0.0M
2021-10-15 23.50 24.90 23.40 24.40 0.0M
2021-10-14 25.50 25.50 21.60 23.60 0.1M
2021-10-13 24.60 25.60 24.30 25.50 0.1M
2021-10-12 23.80 24.60 23.30 24.20 0.0M
2021-10-11 22.40 23.90 22.00 23.70 0.0M
2021-10-08 21.70 22.20 21.50 22.10 0.0M
2021-10-07 21.30 21.70 20.80 21.70 0.0M
2021-10-06 21.80 21.80 20.90 21.50 0.0M
2021-10-05 20.70 21.70 20.30 21.60 0.0M
2021-10-04 21.10 21.20 20.10 20.80 0.0M
2021-10-01 20.30 21.20 19.85 21.10 0.0M
2021-09-30 20.10 20.40 19.55 20.10 0.0M
2021-09-29 20.30 20.90 19.60 20.20 0.0M
2021-09-28 20.40 20.80 18.80 20.10 0.0M
2021-09-27 19.85 20.40 19.40 20.40 0.0M
2021-09-24 19.75 20.00 18.95 19.55 0.0M
2021-09-23 18.45 19.80 18.45 19.75 0.0M
2021-09-22 18.05 18.85 17.85 18.80 0.0M
2021-09-21 17.45 18.10 17.35 17.95 0.0M
2021-09-20 17.95 18.10 16.70 17.45 0.0M
2021-09-17 18.05 18.20 17.55 18.05 0.0M
2021-09-16 16.65 18.45 16.60 18.15 0.1M
2021-09-15 16.15 16.45 16.10 16.45 0.0M
2021-09-14 16.45 16.55 16.15 16.15 0.0M
2021-09-13 16.35 16.55 16.25 16.45 0.0M
2021-09-10 16.70 16.70 16.35 16.55 0.0M
2021-09-09 16.35 16.75 16.30 16.70 0.0M
2021-09-08 16.20 16.75 16.20 16.75 0.0M
2021-09-07 16.60 16.65 16.15 16.35 0.0M
2021-09-06 16.00 16.65 16.00 16.45 0.0M
2021-09-03 16.20 16.70 15.90 15.95 0.0M
2021-09-02 15.60 16.30 15.45 16.15 0.0M
2021-09-01 15.90 15.90 15.55 15.55 0.0M
2021-08-31 15.45 15.85 15.25 15.65 0.0M
2021-08-30 15.95 16.15 15.55 15.85 0.0M
2021-08-27 15.60 15.95 15.60 15.90 0.0M
2021-08-26 15.75 15.90 15.60 15.60 0.0M
2021-08-25 15.70 15.95 15.45 15.70 0.0M
2021-08-24 15.70 15.75 15.10 15.50 0.0M
2021-08-23 15.45 16.70 14.90 15.80 0.0M
2021-08-20 15.25 15.60 15.10 15.10 0.0M
2021-08-19 15.85 15.85 15.15 15.35 0.0M
2021-08-18 15.90 16.20 15.85 16.10 0.0M
2021-08-17 16.45 16.45 15.75 15.85 0.0M
2021-08-16 16.95 17.15 16.00 16.80 0.0M
2021-08-13 16.90 16.95 16.80 16.90 0.0M
2021-08-12 17.00 17.15 16.75 16.75 0.0M
2021-08-11 17.00 17.20 16.65 16.65 0.0M
2021-08-10 16.20 17.05 16.20 16.95 0.0M
2021-08-09 16.25 16.65 16.15 16.20 0.0M
2021-08-06 15.70 16.20 15.70 16.00 0.0M
2021-08-05 16.55 16.55 14.90 15.70 0.0M
2021-08-04 16.55 16.80 16.45 16.75 0.0M
2021-08-03 16.50 16.70 16.35 16.50 0.0M
2021-08-02 16.40 16.80 16.30 16.80 0.0M
2021-07-30 15.70 16.50 15.55 16.40 0.0M
2021-07-29 15.50 15.80 15.40 15.75 0.0M
2021-07-28 15.80 15.85 15.45 15.80 0.0M
2021-07-27 15.35 15.80 15.30 15.80 0.0M
2021-07-26 15.65 15.85 15.30 15.35 0.0M
2021-07-23 16.25 16.50 15.65 15.90 0.0M
2021-07-22 17.10 17.10 16.30 16.30 0.0M
2021-07-21 16.90 16.95 16.45 16.90 0.0M
2021-07-20 15.30 17.10 15.20 16.50 0.0M
2021-07-19 15.95 16.20 15.05 15.70 0.0M
2021-07-16 16.10 16.15 15.55 16.05 0.0M
2021-07-15 17.25 17.25 15.40 16.10 0.0M
2021-07-14 16.90 17.25 16.75 16.85 0.0M
2021-07-13 17.25 17.25 16.85 17.20 0.0M
2021-07-12 17.50 17.50 16.85 17.05 0.0M
2021-07-09 16.95 17.30 16.70 17.25 0.0M
2021-07-08 17.35 17.35 16.65 17.05 0.0M
2021-07-07 17.90 18.05 16.80 17.35 0.0M
2021-07-06 17.20 18.00 16.65 17.90 0.0M
2021-07-05 17.20 17.45 16.80 17.45 0.0M
2021-07-02 17.05 17.25 16.60 17.00 0.0M
2021-07-01 17.25 17.60 16.55 16.90 0.0M
2021-06-30 17.20 17.45 16.85 17.40 0.0M
2021-06-29 17.55 17.65 17.20 17.20 0.0M
2021-06-28 17.40 17.60 17.30 17.30 0.0M
2021-06-25 17.55 17.60 17.35 17.60 0.0M
2021-06-24 17.55 17.80 17.25 17.25 0.0M
2021-06-23 17.55 17.85 17.40 17.55 0.0M
2021-06-22 17.45 17.60 17.10 17.55 0.0M
2021-06-21 17.45 17.55 17.05 17.45 0.0M
2021-06-18 17.45 17.45 16.35 17.45 0.0M
2021-06-17 16.10 17.30 15.95 17.20 0.0M
2021-06-16 16.00 16.20 15.90 16.10 0.0M
2021-06-15 16.35 16.45 15.95 16.40 0.0M
2021-06-14 16.25 16.70 16.05 16.05 0.0M
2021-06-11 15.80 16.35 15.80 16.30 0.0M
2021-06-10 16.30 16.30 15.40 15.95 0.0M
2021-06-09 16.25 16.40 15.75 15.75 0.0M
2021-06-08 15.95 16.30 15.85 16.25 0.0M
2021-06-07 16.20 16.25 15.75 16.15 0.0M
2021-06-04 15.85 16.10 15.85 16.10 0.0M
2021-06-03 15.95 16.10 15.85 16.05 0.0M
2021-06-02 16.05 16.05 15.60 15.90 0.0M
2021-06-01 15.40 16.20 15.40 16.10 0.0M
2021-05-31 14.65 15.20 14.30 14.90 0.0M
2021-05-28 14.35 14.35 13.75 14.20 0.0M
2021-05-27 14.85 14.85 13.85 14.70 0.0M
2021-05-26 14.70 15.10 14.70 14.95 0.0M
2021-05-25 14.60 14.90 14.30 14.65 0.0M
2021-05-24 14.30 14.45 14.20 14.45 0.0M
2021-05-21 14.15 14.30 13.70 14.30 0.0M
2021-05-20 14.25 14.45 14.15 14.20 0.0M
2021-05-19 15.20 15.40 13.75 14.80 0.0M
2021-05-18 16.15 16.40 15.05 15.10 0.0M
2021-05-17 15.90 16.15 15.40 16.00 0.0M
2021-05-14 15.95 16.00 15.40 15.40 0.0M
2021-05-13 15.50 16.00 14.80 15.95 0.0M
2021-05-12 14.65 16.25 14.65 15.80 0.0M
2021-05-11 14.00 14.70 14.00 14.65 0.0M
2021-05-10 13.10 14.15 13.10 13.70 0.0M
2021-05-07 12.70 13.00 12.50 13.00 0.0M
2021-05-06 13.05 13.05 12.45 12.85 0.0M
2021-05-05 12.90 13.05 12.00 13.00 0.0M
2021-05-04 12.85 13.10 12.60 12.60 0.0M
2021-05-03 12.85 13.05 12.70 12.90 0.0M
2021-04-30 12.65 12.90 12.50 12.90 0.0M
2021-04-29 12.50 12.70 12.30 12.65 0.0M
2021-04-28 12.55 12.65 12.35 12.65 0.0M
2021-04-27 12.55 12.65 12.25 12.40 0.0M
2021-04-26 12.40 12.60 12.20 12.60 0.0M
2021-04-23 12.45 12.45 12.20 12.45 0.0M
2021-04-22 12.10 12.45 12.10 12.45 0.0M
2021-04-21 12.05 12.25 12.05 12.25 0.0M
2021-04-20 12.10 12.35 12.05 12.35 0.0M
2021-04-19 12.20 12.45 12.05 12.05 0.0M
2021-04-16 12.50 12.50 12.20 12.20 0.0M
2021-04-15 12.35 12.50 12.10 12.50 0.0M
2021-04-14 12.05 12.45 12.05 12.45 0.0M
2021-04-13 12.45 12.50 12.10 12.35 0.0M
2021-04-12 12.05 12.45 12.05 12.15 0.0M
2021-04-09 12.40 12.40 12.00 12.20 0.0M
2021-04-08 12.45 12.60 12.05 12.35 0.0M
2021-04-07 12.30 12.55 12.25 12.45 0.0M
2021-04-06 12.45 12.45 12.30 12.45 0.0M
2021-04-01 11.90 12.40 11.90 12.40 0.0M
2021-03-31 12.25 12.25 11.95 12.20 0.0M
2021-03-30 12.25 12.25 11.95 12.15 0.0M
2021-03-29 12.35 12.45 12.00 12.30 0.0M
2021-03-26 11.95 12.35 11.85 12.35 0.0M
2021-03-25 12.05 12.10 11.70 12.10 0.0M
2021-03-24 12.05 12.20 11.80 11.90 0.0M
2021-03-23 12.10 12.15 11.75 11.80 0.0M
2021-03-22 12.25 12.25 11.95 11.95 0.0M
2021-03-19 12.05 12.35 12.00 12.35 0.0M
2021-03-18 12.10 12.45 11.75 12.00 0.0M
2021-03-17 12.35 12.35 11.50 12.10 0.0M
2021-03-16 12.05 12.45 12.00 12.20 0.0M
2021-03-15 12.55 12.55 12.00 12.00 0.0M
2021-03-12 12.60 12.60 12.25 12.55 0.0M
2021-03-11 12.05 12.70 12.05 12.60 0.0M
2021-03-10 12.25 12.40 12.05 12.40 0.0M
2021-03-09 12.65 12.65 12.15 12.15 0.0M
2021-03-08 12.30 12.70 12.30 12.65 0.0M
2021-03-05 12.10 12.45 12.10 12.45 0.0M
2021-03-04 12.10 12.35 11.80 12.25 0.0M
2021-03-03 12.05 12.50 11.95 12.10 0.0M
2021-03-02 12.50 12.50 12.05 12.35 0.0M
2021-03-01 12.00 12.65 12.00 12.50 0.0M
2021-02-26 11.90 12.25 11.60 12.10 0.0M
2021-02-25 12.30 12.65 11.70 11.80 0.0M
2021-02-24 12.25 13.25 12.20 12.80 0.0M
2021-02-23 12.55 12.75 11.90 11.90 0.0M
2021-02-22 12.50 12.65 12.25 12.60 0.0M
2021-02-19 12.20 12.75 11.95 12.15 0.0M
2021-02-18 11.55 12.35 11.55 12.15 0.0M
2021-02-17 10.95 11.90 10.90 11.50 0.0M
2021-02-16 11.20 11.20 10.70 10.75 0.0M
2021-02-15 11.30 11.30 10.80 10.80 0.0M
2021-02-12 11.20 11.35 10.90 11.05 0.0M
2021-02-11 11.30 11.35 11.05 11.30 0.0M
2021-02-10 11.25 11.40 11.00 11.20 0.0M
2021-02-09 11.40 11.40 11.15 11.40 0.0M
2021-02-08 11.35 11.40 11.05 11.10 0.0M
2021-02-05 10.65 11.40 10.65 11.35 0.0M
2021-02-04 10.75 11.30 10.75 10.80 0.0M
2021-02-03 11.35 11.35 10.65 11.15 0.0M
2021-02-02 10.60 11.20 10.60 10.90 0.0M
2021-02-01 10.00 10.60 10.00 10.45 0.0M
2021-01-29 10.40 10.40 9.62 10.00 0.0M
2021-01-28 10.55 10.85 10.30 10.35 0.0M
2021-01-27 11.35 11.35 10.55 10.55 0.0M
2021-01-26 10.65 11.40 10.65 10.90 0.0M
2021-01-25 10.85 11.10 10.65 10.65 0.0M
2021-01-22 11.00 11.40 10.80 10.80 0.0M
2021-01-21 11.30 11.45 11.00 11.00 0.0M
2021-01-20 10.35 11.40 10.20 11.05 0.0M
2021-01-19 10.10 10.35 9.96 10.35 0.0M
2021-01-18 9.78 10.40 9.78 10.30 0.0M
2021-01-15 9.94 10.45 9.52 9.78 0.0M
2021-01-14 9.70 10.00 9.52 9.96 0.0M
2021-01-13 9.38 9.80 9.22 9.78 0.0M
2021-01-12 9.02 9.44 8.92 9.32 0.0M
2021-01-11 9.40 9.40 8.86 8.86 0.0M
2021-01-08 9.14 9.34 9.00 9.34 0.0M
2021-01-07 9.08 9.44 8.84 9.16 0.0M
2021-01-06 9.00 9.14 8.80 8.80 0.0M
2021-01-05 8.46 9.10 8.46 9.00 0.0M
2021-01-04 8.62 8.88 8.42 8.46 0.0M