Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.065 | 5.690 | 5.065 | 5.615 | 5.468 | 41,585 |
| 2024-09-04 | 4.930 | 4.992 | 4.930 | 4.943 | 4.813 | 3,505 |
| 2024-09-03 | 5.035 | 5.095 | 4.968 | 5.030 | 4.898 | 6,753 |
| 2024-09-02 | 5.044 | 5.060 | 5.000 | 5.040 | 4.907 | 1,799 |
| 2024-08-30 | 5.035 | 5.100 | 5.015 | 5.065 | 4.932 | 25,950 |
| 2024-08-29 | 5.060 | 5.100 | 5.040 | 5.071 | 4.938 | 931 |
| 2024-08-28 | 5.050 | 5.065 | 4.996 | 5.036 | 4.904 | 2,360 |
| 2024-08-27 | 5.000 | 5.060 | 5.000 | 5.025 | 4.893 | 1,444 |
| 2024-08-23 | 4.923 | 4.996 | 4.920 | 4.937 | 4.808 | 1,696 |
| 2024-08-22 | 4.879 | 4.916 | 4.872 | 4.909 | 4.780 | 1,734 |
| 2024-08-21 | 4.849 | 4.900 | 4.842 | 4.865 | 4.737 | 217 |
| 2024-08-20 | 4.944 | 4.986 | 4.870 | 4.914 | 4.785 | 3,735 |
| 2024-08-19 | 4.913 | 4.976 | 4.902 | 4.976 | 4.846 | 32,211 |
| 2024-08-16 | 4.904 | 4.918 | 4.862 | 4.898 | 4.770 | 8,090 |
| 2024-08-15 | 4.802 | 4.908 | 4.750 | 4.908 | 4.779 | 33,641 |
| 2024-08-14 | 5.006 | 5.025 | 4.754 | 4.822 | 4.696 | 6,779 |
| 2024-08-13 | 4.954 | 4.988 | 4.906 | 4.963 | 4.832 | 39,946 |
| 2024-08-12 | 4.938 | 5.075 | 4.938 | 4.938 | 4.809 | 6,095 |
| 2024-08-09 | 5.007 | 5.040 | 4.830 | 4.855 | 4.728 | 2,276 |
| 2024-08-08 | 4.968 | 4.968 | 4.880 | 4.963 | 4.832 | 4,350 |
| 2024-08-07 | 4.900 | 4.954 | 4.900 | 4.928 | 4.799 | 22,996 |
| 2024-08-06 | 5.025 | 5.040 | 4.752 | 4.865 | 4.737 | 38,686 |
| 2024-08-05 | 4.744 | 4.984 | 4.638 | 4.915 | 4.786 | 47,304 |
| 2024-08-02 | 5.065 | 5.065 | 4.948 | 4.977 | 4.846 | 1,506 |
| 2024-08-01 | 5.225 | 5.255 | 5.060 | 5.095 | 4.961 | 15,223 |
| 2024-07-31 | 5.230 | 5.230 | 5.185 | 5.215 | 5.078 | 431 |
| 2024-07-30 | 5.200 | 5.245 | 5.170 | 5.205 | 5.068 | 811 |
| 2024-07-29 | 5.313 | 5.350 | 5.160 | 5.205 | 5.068 | 27,152 |
| 2024-07-26 | 5.245 | 5.315 | 5.245 | 5.285 | 5.146 | 2,935 |
| 2024-07-25 | 5.230 | 5.255 | 5.050 | 5.153 | 5.017 | 39,804 |
| 2024-07-24 | 5.495 | 5.495 | 5.280 | 5.285 | 5.146 | 22,906 |
| 2024-07-23 | 5.523 | 5.605 | 5.505 | 5.573 | 5.426 | 28,370 |
| 2024-07-22 | 5.495 | 5.578 | 5.490 | 5.578 | 5.431 | 1,079 |
| 2024-07-19 | 5.615 | 5.675 | 5.480 | 5.538 | 5.392 | 1,912 |
| 2024-07-18 | 5.650 | 5.750 | 5.650 | 5.680 | 5.531 | 4,488 |
| 2024-07-17 | 5.503 | 5.655 | 5.500 | 5.635 | 5.487 | 1,926 |
| 2024-07-16 | 5.543 | 5.560 | 5.475 | 5.533 | 5.387 | 2,238 |
| 2024-07-15 | 5.518 | 5.580 | 5.510 | 5.578 | 5.431 | 1,331 |
| 2024-07-12 | 5.675 | 5.715 | 5.545 | 5.568 | 5.421 | 4,247 |
| 2024-07-11 | 5.630 | 5.705 | 5.525 | 5.690 | 5.541 | 6,627 |
| 2024-07-10 | 5.405 | 5.635 | 5.405 | 5.625 | 5.477 | 5,351 |
| 2024-07-09 | 5.435 | 5.505 | 5.333 | 5.333 | 5.193 | 4,954 |
| 2024-07-08 | 5.475 | 5.555 | 5.450 | 5.450 | 5.307 | 4,533 |
| 2024-07-05 | 5.465 | 5.540 | 5.420 | 5.533 | 5.387 | 7,613 |
| 2024-07-04 | 5.503 | 5.555 | 5.430 | 5.465 | 5.322 | 2,446 |
| 2024-07-03 | 5.348 | 5.570 | 5.280 | 5.548 | 5.402 | 1,275 |
| 2024-07-02 | 5.163 | 5.345 | 5.115 | 5.333 | 5.193 | 1,459 |
| 2024-07-01 | 5.122 | 5.280 | 5.115 | 5.148 | 5.013 | 874 |
| 2024-06-28 | 5.075 | 5.195 | 5.075 | 5.075 | 4.942 | 1,644 |
| 2024-06-27 | 5.180 | 5.180 | 5.090 | 5.138 | 5.003 | 1,447 |
| 2024-06-26 | 5.265 | 5.275 | 5.210 | 5.275 | 5.137 | 915 |
| 2024-06-25 | 5.425 | 5.440 | 5.260 | 5.260 | 5.122 | 853 |
| 2024-06-24 | 5.393 | 5.495 | 5.330 | 5.435 | 5.292 | 8,847 |
| 2024-06-21 | 5.410 | 5.430 | 5.350 | 5.400 | 5.258 | 23,744 |
| 2024-06-20 | 5.410 | 5.455 | 5.375 | 5.440 | 5.297 | 7,043 |
| 2024-06-19 | 5.465 | 5.495 | 5.380 | 5.393 | 5.251 | 4,256 |
| 2024-06-18 | 5.485 | 5.530 | 5.460 | 5.503 | 5.358 | 3,321 |
| 2024-06-17 | 5.353 | 5.460 | 5.320 | 5.410 | 5.268 | 2,204 |
| 2024-06-14 | 5.308 | 5.353 | 5.260 | 5.353 | 5.212 | 3,523 |
| 2024-06-13 | 5.465 | 5.465 | 5.290 | 5.353 | 5.212 | 109,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-06 | 0.1500 EUR |
| 2023-05-26 | 0.9500 EUR |
| 2022-05-20 | 1.1800 EUR |
| 2021-12-13 | 0.3200 EUR |
| 2021-05-13 | 0.2600 EUR |
| 2019-06-11 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.