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
2024-12-30 32.10 32.20 31.60 32.10 0.0M
2024-12-27 31.00 32.30 30.90 31.80 0.0M
2024-12-23 32.10 32.20 30.90 31.30 0.0M
2024-12-20 32.60 32.60 31.60 32.10 0.0M
2024-12-19 33.00 33.30 32.30 32.30 0.0M
2024-12-18 33.00 33.30 32.40 33.00 0.0M
2024-12-17 33.50 33.50 32.50 32.60 0.0M
2024-12-16 33.10 33.80 32.00 33.00 0.0M
2024-12-13 31.90 33.90 31.40 33.50 0.0M
2024-12-12 32.10 32.70 31.80 31.80 0.0M
2024-12-11 32.20 32.50 31.80 32.50 0.0M
2024-12-10 32.40 32.50 31.90 32.50 0.0M
2024-12-09 32.20 33.00 31.80 32.40 0.0M
2024-12-06 32.70 33.00 31.80 32.20 0.0M
2024-12-05 33.60 33.60 32.50 32.70 0.0M
2024-12-04 32.70 33.70 32.70 33.20 0.0M
2024-12-03 33.20 33.80 32.80 32.80 0.0M
2024-12-02 33.80 33.90 33.20 33.20 0.0M
2024-11-29 33.20 34.10 33.20 33.60 0.0M
2024-11-28 33.80 34.30 33.20 33.20 0.0M
2024-11-27 34.50 34.70 34.00 34.00 0.0M
2024-11-26 34.20 34.80 33.40 34.70 0.0M
2024-11-25 34.40 34.60 33.50 34.50 0.0M
2024-11-22 34.40 34.60 33.40 34.40 0.0M
2024-11-21 33.20 34.00 32.90 34.00 0.0M
2024-11-20 32.20 33.20 32.20 33.20 0.0M
2024-11-19 32.60 32.90 31.80 32.50 0.0M
2024-11-18 31.40 32.50 31.40 32.50 0.0M
2024-11-15 31.70 32.40 31.50 31.70 0.0M
2024-11-14 31.40 32.30 31.40 32.10 0.0M
2024-11-13 31.70 32.20 31.40 31.50 0.0M
2024-11-12 32.80 33.10 30.70 31.70 0.0M
2024-11-11 33.30 33.70 32.70 32.70 0.0M
2024-11-08 33.90 34.00 33.10 33.60 0.0M
2024-11-07 32.90 34.30 32.90 34.20 0.0M
2024-11-06 33.80 34.50 32.70 33.00 0.0M
2024-11-05 33.40 33.80 33.00 33.70 0.0M
2024-11-04 33.30 33.80 32.70 33.20 0.0M
2024-11-01 33.00 33.60 32.90 33.10 0.0M
2024-10-31 34.60 34.60 32.80 33.20 0.0M
2024-10-30 34.60 34.90 34.20 34.90 0.0M
2024-10-29 35.40 35.50 34.60 34.80 0.0M
2024-10-28 35.90 35.90 34.90 35.00 0.0M
2024-10-25 35.90 36.30 35.80 36.30 0.0M
2024-10-24 36.30 36.50 35.80 36.00 0.0M
2024-10-23 36.40 36.50 35.80 36.00 0.0M
2024-10-22 36.10 36.70 35.80 36.60 0.0M
2024-10-21 35.60 36.10 35.20 36.10 0.0M
2024-10-18 35.20 36.40 35.20 35.40 0.0M
2024-10-17 35.80 36.00 35.00 35.20 0.0M
2024-10-16 36.30 36.30 35.60 35.70 0.0M
2024-10-15 37.10 37.10 35.70 36.30 0.0M
2024-10-14 36.80 37.80 36.80 36.90 0.0M
2024-10-11 37.40 37.70 36.90 36.90 0.0M
2024-10-10 36.70 37.60 36.20 37.60 0.0M
2024-10-09 37.00 37.00 36.60 37.00 0.0M
2024-10-08 37.70 37.80 36.50 37.00 0.0M
2024-10-07 36.40 37.80 35.70 37.80 0.0M
2024-10-04 35.20 36.40 35.20 36.20 0.0M
2024-10-03 35.70 35.70 34.70 35.60 0.0M
2024-10-02 35.10 35.90 35.10 35.70 0.0M
2024-10-01 34.70 35.60 34.40 35.60 0.0M
2024-09-30 34.40 35.20 34.20 34.70 0.0M
2024-09-27 33.50 34.40 33.30 34.00 0.0M
2024-09-26 34.90 34.90 33.50 33.50 0.0M
2024-09-25 35.30 35.80 34.30 34.40 0.0M
2024-09-24 34.50 35.30 34.30 35.20 0.0M
2024-09-23 34.70 34.70 34.00 34.30 0.0M
2024-09-20 34.00 34.40 33.40 34.40 0.0M
2024-09-19 33.90 34.50 33.30 34.20 0.0M
2024-09-18 33.00 34.10 32.90 33.90 0.0M
2024-09-17 32.80 33.20 32.70 33.00 0.0M
2024-09-16 33.30 33.50 32.70 32.90 0.0M
2024-09-13 33.70 33.70 33.10 33.60 0.0M
2024-09-12 32.80 34.50 32.80 33.70 0.0M
2024-09-11 32.50 33.30 32.20 32.50 0.0M
2024-09-10 34.30 34.50 32.00 32.50 0.0M
2024-09-09 34.70 34.90 34.20 34.30 0.0M
2024-09-06 35.00 35.30 34.30 34.70 0.0M
2024-09-05 35.20 35.30 34.60 35.20 0.0M
2024-09-04 36.10 36.10 34.90 35.20 0.0M
2024-09-03 37.20 37.90 36.10 36.40 0.0M
2024-09-02 37.60 37.80 36.60 37.20 0.0M
2024-08-30 37.60 38.00 37.40 37.40 0.0M
2024-08-29 37.50 37.70 37.00 37.70 0.0M
2024-08-28 37.00 37.50 36.70 37.00 0.0M
2024-08-27 37.70 37.70 36.70 37.00 0.0M
2024-08-26 37.10 37.70 36.80 37.60 0.0M
2024-08-23 36.70 37.60 36.70 37.10 0.0M
2024-08-22 37.20 37.40 37.00 37.00 0.0M
2024-08-21 37.10 37.70 37.10 37.30 0.0M
2024-08-20 37.80 37.80 37.00 37.60 0.0M
2024-08-19 38.00 38.20 37.40 37.80 0.0M
2024-08-16 38.80 38.80 38.20 38.40 0.0M
2024-08-15 38.10 38.70 37.30 38.60 0.0M
2024-08-14 38.30 38.30 37.60 38.20 0.0M
2024-08-13 38.40 38.40 37.70 38.10 0.0M
2024-08-12 37.60 38.40 37.50 38.00 0.0M
2024-08-09 37.80 37.80 36.60 37.70 0.0M
2024-08-08 37.60 37.60 36.30 37.20 0.0M
2024-08-07 36.80 37.60 36.30 37.60 0.0M
2024-08-06 35.30 36.80 35.20 36.80 0.0M
2024-08-05 37.00 37.00 34.10 35.60 0.0M
2024-08-02 38.10 38.30 36.40 37.80 0.0M
2024-08-01 39.70 39.70 38.40 38.80 0.0M
2024-07-31 38.20 39.70 38.20 39.70 0.0M
2024-07-30 38.70 38.70 38.00 38.10 0.0M
2024-07-29 39.80 39.80 38.10 38.60 0.0M
2024-07-26 39.90 40.30 39.40 39.40 0.0M
2024-07-25 39.00 39.50 38.90 39.10 0.0M
2024-07-24 39.70 39.70 38.90 39.40 0.0M
2024-07-23 42.20 42.40 38.70 39.70 0.0M
2024-07-22 40.00 42.10 40.00 42.00 0.0M
2024-07-19 39.90 40.50 39.60 40.20 0.0M
2024-07-18 40.30 40.60 39.60 39.60 0.0M
2024-07-17 39.30 40.10 39.10 39.50 0.0M
2024-07-16 38.80 39.90 38.80 39.50 0.0M
2024-07-15 38.30 38.70 38.20 38.20 0.0M
2024-07-12 38.10 38.90 38.10 38.50 0.0M
2024-07-11 38.80 38.80 37.70 38.10 0.0M
2024-07-10 38.60 39.20 38.50 38.50 0.0M
2024-07-09 39.20 39.30 38.50 38.60 0.0M
2024-07-08 39.30 39.30 37.90 38.90 0.0M
2024-07-05 38.70 39.60 38.70 38.80 0.0M
2024-07-04 39.10 39.60 38.60 38.90 0.0M
2024-07-03 39.70 39.80 39.00 39.00 0.0M
2024-07-02 39.10 39.70 38.70 39.30 0.0M
2024-07-01 39.40 39.40 38.30 39.20 0.0M
2024-06-28 37.50 39.00 37.20 38.60 0.0M
2024-06-27 37.90 38.30 37.30 37.50 0.0M
2024-06-26 37.90 38.50 37.60 38.10 0.0M
2024-06-25 37.10 39.20 36.70 37.90 0.0M
2024-06-24 36.10 37.10 36.10 37.10 0.0M
2024-06-21 37.00 37.20 36.00 36.50 0.0M
2024-06-20 36.20 37.30 35.80 36.90 0.0M
2024-06-19 35.90 37.20 35.80 36.70 0.0M
2024-06-18 36.90 37.60 36.30 37.60 0.0M
2024-06-17 36.40 37.00 35.60 37.00 0.0M
2024-06-14 37.10 37.30 36.20 36.50 0.0M
2024-06-13 38.60 38.60 37.20 37.20 0.0M
2024-06-12 37.90 38.80 37.60 38.30 0.0M
2024-06-11 38.40 38.40 37.50 37.90 0.0M
2024-06-10 38.00 38.50 37.30 38.40 0.0M
2024-06-07 39.10 39.10 38.00 38.40 0.0M
2024-06-06 38.00 38.80 37.80 38.80 0.0M
2024-06-05 37.90 38.30 37.20 38.00 0.0M
2024-06-04 39.40 39.40 37.40 38.00 0.0M
2024-06-03 38.60 39.90 38.20 39.10 0.0M
2024-05-31 38.50 39.50 38.20 38.60 0.0M
2024-05-30 39.90 40.10 38.40 38.40 0.0M
2024-05-29 39.90 40.50 39.80 40.00 0.0M
2024-05-28 39.90 40.30 39.60 40.20 0.0M
2024-05-27 40.40 40.40 39.70 39.90 0.0M
2024-05-24 40.10 40.70 40.10 40.10 0.0M
2024-05-23 40.30 40.70 40.10 40.10 0.0M
2024-05-22 40.90 41.20 40.20 40.40 0.0M
2024-05-21 41.50 41.80 40.90 40.90 0.0M
2024-05-20 41.60 41.90 41.30 41.30 0.0M
2024-05-17 41.70 41.90 41.20 41.30 0.0M
2024-05-16 41.10 42.10 40.90 41.70 0.0M
2024-05-15 42.80 43.10 40.20 41.00 0.0M
2024-05-14 44.00 44.20 42.70 43.10 0.0M
2024-05-13 43.10 44.10 42.40 44.10 0.0M
2024-05-10 43.70 43.90 42.40 42.40 0.0M
2024-05-09 43.30 43.70 43.10 43.60 0.0M
2024-05-08 43.20 43.70 42.90 43.60 0.0M
2024-05-07 43.00 43.40 42.70 43.20 0.0M
2024-05-06 42.40 43.30 42.00 42.70 0.0M
2024-05-03 43.20 43.30 42.00 42.40 0.0M
2024-05-02 44.00 44.30 42.90 43.40 0.0M
2024-04-30 44.40 44.70 43.70 43.70 0.0M
2024-04-29 44.80 44.90 44.20 44.60 0.0M
2024-04-26 42.20 44.90 42.00 44.70 0.0M
2024-04-25 43.10 43.40 41.50 42.00 0.0M
2024-04-24 44.00 44.50 42.10 43.00 0.0M
2024-04-23 45.00 45.20 43.10 44.00 0.0M
2024-04-22 43.10 46.10 42.60 45.30 0.0M
2024-04-19 41.70 43.20 41.50 42.90 0.0M
2024-04-18 40.70 41.80 40.60 41.70 0.0M
2024-04-17 39.90 41.00 39.90 40.60 0.0M
2024-04-16 40.50 40.90 39.00 39.50 0.0M
2024-04-15 40.40 41.00 39.40 40.50 0.0M
2024-04-12 40.50 41.00 39.50 40.00 0.0M
2024-04-11 39.20 40.70 39.00 40.70 0.0M
2024-04-10 37.50 39.70 37.40 39.30 0.0M
2024-04-09 37.70 37.80 37.00 37.50 0.0M
2024-04-08 37.30 37.60 36.50 36.90 0.0M
2024-04-05 35.90 37.40 35.80 37.40 0.0M
2024-04-04 35.90 36.00 35.40 36.00 0.0M
2024-04-03 35.00 35.90 34.40 35.90 0.0M
2024-04-02 34.30 35.00 34.10 35.00 0.0M
2024-03-28 33.95 34.35 33.50 34.10 0.0M
2024-03-27 34.65 34.65 33.75 33.95 0.0M
2024-03-26 34.60 34.90 34.25 34.80 0.0M
2024-03-25 34.95 34.95 34.15 34.80 0.0M
2024-03-22 34.15 34.95 34.15 34.55 0.0M
2024-03-21 35.15 35.45 34.00 34.30 0.0M
2024-03-20 35.65 35.65 35.10 35.35 0.0M
2024-03-19 35.10 35.60 35.10 35.25 0.0M
2024-03-18 35.15 35.75 35.00 35.10 0.0M
2024-03-15 34.25 35.30 34.25 35.15 0.0M
2024-03-14 34.75 34.75 34.05 34.25 0.0M
2024-03-13 34.00 34.75 33.80 34.75 0.0M
2024-03-12 33.60 34.30 33.45 34.30 0.0M
2024-03-11 33.45 34.35 33.40 33.45 0.0M
2024-03-08 33.95 34.75 32.85 33.50 0.0M
2024-03-07 33.35 34.05 33.05 33.55 0.0M
2024-03-06 32.60 33.45 32.60 33.30 0.0M
2024-03-05 32.10 32.95 32.00 32.95 0.0M
2024-03-04 31.90 32.15 31.60 32.10 0.0M
2024-03-01 31.15 32.15 31.05 32.05 0.0M
2024-02-29 31.25 31.45 30.85 31.15 0.0M
2024-02-28 31.00 31.75 30.95 31.25 0.0M
2024-02-27 30.05 31.15 29.95 30.75 0.0M
2024-02-26 30.00 30.45 29.90 30.05 0.0M
2024-02-23 30.60 30.90 30.35 30.35 0.0M
2024-02-22 31.15 31.35 30.60 30.60 0.0M
2024-02-21 30.80 31.15 30.65 31.15 0.0M
2024-02-20 30.65 30.80 30.55 30.60 0.0M
2024-02-19 30.00 30.90 29.75 30.60 0.0M
2024-02-16 30.25 30.45 29.50 29.95 0.0M
2024-02-15 29.80 30.35 29.70 29.95 0.0M
2024-02-14 30.05 30.40 29.75 29.80 0.0M
2024-02-13 30.50 30.55 29.75 29.75 0.0M
2024-02-12 30.00 30.85 29.85 30.50 0.0M
2024-02-09 30.20 30.90 30.00 30.05 0.0M
2024-02-08 30.25 30.50 30.00 30.00 0.0M
2024-02-07 30.50 30.90 30.15 30.25 0.0M
2024-02-06 29.95 30.85 29.95 30.70 0.0M
2024-02-05 31.85 31.85 29.75 30.30 0.0M
2024-02-02 31.75 32.30 31.75 31.85 0.0M
2024-02-01 32.00 32.05 31.75 31.90 0.0M
2024-01-31 31.95 32.00 31.55 32.00 0.0M
2024-01-30 31.70 32.50 31.55 32.00 0.0M
2024-01-29 31.95 32.45 31.65 31.65 0.0M
2024-01-26 32.80 32.80 31.95 31.95 0.0M
2024-01-25 31.85 32.70 31.75 32.70 0.0M
2024-01-24 31.65 32.25 31.65 31.85 0.0M
2024-01-23 31.70 32.05 31.65 31.80 0.0M
2024-01-22 32.35 32.35 31.55 31.70 0.0M
2024-01-19 32.20 32.20 31.70 31.85 0.0M
2024-01-18 31.35 31.95 31.35 31.80 0.0M
2024-01-17 31.75 32.05 31.35 31.75 0.0M
2024-01-16 31.85 32.20 31.70 32.20 0.0M
2024-01-15 32.45 32.75 31.75 32.10 0.0M
2024-01-12 31.75 32.85 31.70 32.85 0.0M
2024-01-11 31.75 32.15 31.35 31.35 0.0M
2024-01-10 32.00 32.15 31.70 32.15 0.0M
2024-01-09 31.75 32.25 31.55 31.80 0.0M
2024-01-08 31.95 31.95 31.40 31.80 0.0M
2024-01-05 32.20 32.30 31.55 31.65 0.0M
2024-01-04 32.25 32.35 32.10 32.10 0.0M
2024-01-03 31.80 32.80 31.45 32.40 0.0M
2024-01-02 32.50 33.00 31.75 32.05 0.0M