DR0.DE(DR0.DE)
DR0.DE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $87.20 | $87.20 | $86.20 | $86.60 | 1,938 |
| 10/13/2026 | $85.00 | $86.20 | $84.30 | $85.70 | 11,170 |
| 10/12/2026 | $85.00 | $85.00 | $83.40 | $83.90 | 4,562 |
| 10/9/2026 | $84.60 | $85.20 | $82.90 | $85.20 | 8,112 |
| 10/8/2026 | $82.90 | $85.30 | $82.50 | $85.30 | 8,444 |
| 10/7/2026 | $82.50 | $83.60 | $82.00 | $82.40 | 9,160 |
| 10/6/2026 | $83.40 | $83.60 | $81.30 | $81.90 | 9,779 |
| 10/5/2026 | $82.30 | $83.50 | $81.40 | $83.30 | 7,941 |
| 10/2/2026 | $80.50 | $84.40 | $80.50 | $82.90 | 11,350 |
| 10/1/2026 | $82.00 | $82.10 | $79.00 | $80.40 | 11,704 |
| 9/30/2026 | $82.40 | $82.40 | $80.00 | $81.20 | 10,810 |
| 9/29/2026 | $84.50 | $84.50 | $80.90 | $81.70 | 8,726 |
| 9/28/2026 | $83.10 | $84.50 | $83.00 | $84.00 | 9,617 |
| 9/25/2026 | $84.70 | $85.00 | $81.20 | $82.50 | 11,095 |
| 9/24/2026 | $85.80 | $86.70 | $84.40 | $85.70 | 11,126 |
| 9/23/2026 | $83.00 | $86.10 | $83.00 | $85.90 | 8,207 |
| 9/22/2026 | $85.20 | $85.60 | $83.30 | $84.60 | 7,848 |
| 9/21/2026 | $88.00 | $88.50 | $84.30 | $84.30 | 9,781 |
| 9/18/2026 | $90.90 | $92.50 | $89.50 | $90.80 | 8,621 |
| 9/17/2026 | $91.60 | $92.60 | $90.30 | $92.20 | 7,566 |
| 9/16/2026 | $93.10 | $94.40 | $91.70 | $92.90 | 10,111 |
| 9/15/2026 | $92.10 | $93.10 | $91.30 | $93.10 | 5,992 |
| 9/14/2026 | $91.10 | $93.30 | $90.50 | $92.20 | 12,208 |
| 9/11/2026 | $91.20 | $91.40 | $89.10 | $89.10 | 14,767 |
| 9/10/2026 | $90.00 | $90.50 | $88.10 | $89.60 | 13,777 |
| 9/9/2026 | $90.00 | $91.00 | $89.20 | $90.10 | 7,940 |
| 9/8/2026 | $87.40 | $90.20 | $87.40 | $89.70 | 5,810 |
| 9/7/2026 | $89.00 | $89.00 | $86.50 | $87.10 | 4,918 |
| 9/4/2026 | $90.30 | $90.30 | $87.20 | $87.40 | 6,893 |
| 9/3/2026 | $88.00 | $90.90 | $87.10 | $89.80 | 13,273 |
| 9/2/2026 | $87.90 | $88.70 | $86.20 | $87.70 | 9,643 |
| 9/1/2026 | $88.20 | $88.20 | $85.70 | $86.60 | 8,828 |
| 8/31/2026 | $88.30 | $88.90 | $85.90 | $85.90 | 9,899 |
| 8/28/2026 | $85.00 | $87.70 | $85.00 | $87.40 | 13,160 |
| 8/27/2026 | $86.20 | $86.20 | $84.70 | $85.90 | 5,835 |
| 8/26/2026 | $85.50 | $86.10 | $82.50 | $86.10 | 13,559 |
| 8/25/2026 | $87.70 | $87.70 | $85.70 | $86.60 | 12,502 |
| 8/24/2026 | $93.60 | $93.60 | $86.30 | $87.10 | 18,519 |
| 8/21/2026 | $93.50 | $94.20 | $92.00 | $92.00 | 7,120 |
| 8/20/2026 | $99.20 | $100.00 | $92.30 | $93.40 | 18,589 |
| 8/19/2026 | $94.20 | $99.40 | $94.20 | $98.80 | 28,667 |
| 8/18/2026 | $93.40 | $96.20 | $93.00 | $93.90 | 11,715 |
| 8/17/2026 | $91.00 | $94.50 | $90.30 | $93.00 | 14,527 |
| 8/14/2026 | $87.60 | $90.50 | $87.60 | $90.10 | 8,648 |
| 8/13/2026 | $87.70 | $88.50 | $86.40 | $88.00 | 7,911 |
| 8/12/2026 | $88.40 | $89.40 | $87.00 | $88.50 | 13,469 |
| 8/11/2026 | $87.10 | $91.10 | $86.90 | $88.00 | 16,869 |
| 8/10/2026 | $84.90 | $87.20 | $84.50 | $86.90 | 15,541 |
| 8/7/2026 | $84.10 | $84.70 | $82.20 | $84.70 | 9,737 |
| 8/6/2026 | $81.40 | $84.20 | $80.90 | $83.00 | 10,370 |
| 8/5/2026 | $80.60 | $84.20 | $77.80 | $82.10 | 20,467 |
| 8/4/2026 | $81.50 | $82.40 | $79.00 | $80.60 | 9,603 |
| 8/3/2026 | $79.00 | $81.40 | $78.10 | $81.10 | 16,975 |
| 7/31/2026 | $80.40 | $81.40 | $79.40 | $81.00 | 12,007 |
| 7/30/2026 | $80.80 | $81.60 | $78.80 | $80.30 | 17,460 |
| 7/29/2026 | $78.40 | $79.50 | $76.60 | $78.90 | 20,397 |
| 7/28/2026 | $80.60 | $80.60 | $76.70 | $77.40 | 15,574 |
| 7/27/2026 | $80.80 | $81.20 | $78.50 | $79.40 | 15,111 |
| 7/24/2026 | $87.00 | $87.00 | $82.70 | $83.60 | 16,046 |
| 7/23/2026 | $89.00 | $89.00 | $84.50 | $87.80 | 29,831 |
| 7/22/2026 | $79.50 | $82.20 | $78.30 | $80.70 | 25,077 |
| 7/21/2026 | $79.00 | $79.20 | $77.30 | $78.30 | 19,172 |
| 7/20/2026 | $77.00 | $79.10 | $76.40 | $77.50 | 23,937 |
| 7/17/2026 | $77.10 | $77.10 | $75.10 | $76.00 | 9,256 |
| 7/16/2026 | $75.10 | $76.70 | $74.50 | $75.80 | 15,352 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
