Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.465 | 5.465 | 5.290 | 5.353 | 5.212 | 109,765 |
| 2024-06-12 | 5.368 | 5.545 | 5.350 | 5.513 | 5.368 | 3,366 |
| 2024-06-11 | 5.405 | 5.465 | 5.390 | 5.430 | 5.288 | 26,072 |
| 2024-06-10 | 5.540 | 5.540 | 5.378 | 5.378 | 5.236 | 1,776 |
| 2024-06-07 | 5.763 | 5.790 | 5.600 | 5.600 | 5.453 | 703,465 |
| 2024-06-06 | 5.875 | 5.920 | 5.785 | 5.805 | 5.653 | 2,973 |
| 2024-06-05 | 5.995 | 5.995 | 5.830 | 5.885 | 5.731 | 3,430 |
| 2024-06-04 | 5.993 | 6.050 | 5.850 | 6.000 | 5.843 | 7,079 |
| 2024-06-03 | 5.810 | 6.030 | 5.810 | 6.010 | 5.852 | 88,875 |
| 2024-05-31 | 5.758 | 5.810 | 5.650 | 5.708 | 5.558 | 2,835 |
| 2024-05-30 | 5.610 | 5.780 | 5.445 | 5.703 | 5.553 | 117,756 |
| 2024-05-29 | 5.703 | 5.780 | 5.645 | 5.645 | 5.497 | 276,271 |
| 2024-05-28 | 5.690 | 5.770 | 5.670 | 5.768 | 5.616 | 12,922 |
| 2024-05-24 | 5.605 | 5.730 | 5.590 | 5.713 | 5.563 | 10,097 |
| 2024-05-23 | 5.680 | 5.740 | 5.660 | 5.703 | 5.553 | 6,018 |
| 2024-05-22 | 5.695 | 5.778 | 5.695 | 5.778 | 5.626 | 3,620 |
| 2024-05-21 | 5.768 | 5.785 | 5.610 | 5.703 | 5.553 | 9,007 |
| 2024-05-20 | 5.728 | 5.785 | 5.690 | 5.690 | 5.541 | 5,825 |
| 2024-05-17 | 5.748 | 5.790 | 5.695 | 5.743 | 5.592 | 7,245 |
| 2024-05-16 | 5.728 | 5.755 | 5.650 | 5.723 | 5.572 | 14,180 |
| 2024-05-15 | 5.855 | 5.895 | 5.560 | 5.748 | 5.597 | 60,625 |
| 2024-05-14 | 5.245 | 5.700 | 5.245 | 5.675 | 5.526 | 25,733 |
| 2024-05-13 | 5.080 | 5.260 | 5.070 | 5.235 | 5.098 | 11,029 |
| 2024-05-10 | 5.074 | 5.150 | 5.015 | 5.030 | 4.898 | 15,968 |
| 2024-05-09 | 4.880 | 4.948 | 4.818 | 4.849 | 4.722 | 12,660 |
| 2024-05-08 | 4.943 | 4.952 | 4.900 | 4.918 | 4.789 | 5,423 |
| 2024-05-07 | 4.880 | 5.020 | 4.880 | 4.938 | 4.809 | 161,912 |
| 2024-05-03 | 4.715 | 4.780 | 4.683 | 4.711 | 4.587 | 157,232 |
| 2024-05-02 | 4.529 | 4.736 | 4.516 | 4.664 | 4.542 | 5,509 |
| 2024-05-01 | 4.529 | 4.529 | 4.529 | 4.529 | 4.410 | 0 |
| 2024-04-30 | 4.598 | 4.628 | 4.452 | 4.529 | 4.410 | 8,917 |
| 2024-04-29 | 4.596 | 4.670 | 4.542 | 4.588 | 4.468 | 2,235 |
| 2024-04-26 | 4.570 | 4.680 | 4.560 | 4.664 | 4.542 | 41,214 |
| 2024-04-25 | 4.578 | 4.690 | 4.464 | 4.496 | 4.378 | 44,373 |
| 2024-04-24 | 4.730 | 4.742 | 4.600 | 4.621 | 4.500 | 29,032 |
| 2024-04-23 | 4.637 | 4.722 | 4.598 | 4.683 | 4.560 | 52,342 |
| 2024-04-22 | 4.592 | 4.640 | 4.520 | 4.594 | 4.474 | 23,958 |
| 2024-04-19 | 4.523 | 4.586 | 4.466 | 4.560 | 4.440 | 16,866 |
| 2024-04-18 | 4.480 | 4.550 | 4.466 | 4.502 | 4.384 | 47,527 |
| 2024-04-17 | 4.514 | 4.556 | 4.464 | 4.510 | 4.392 | 75,327 |
| 2024-04-16 | 4.701 | 4.708 | 4.494 | 4.529 | 4.410 | 109,858 |
| 2024-04-15 | 4.898 | 4.900 | 4.792 | 4.820 | 4.694 | 148,119 |
| 2024-04-12 | 5.026 | 5.055 | 4.900 | 4.981 | 4.850 | 64,286 |
| 2024-04-11 | 5.056 | 5.095 | 4.882 | 5.015 | 4.883 | 213,823 |
| 2024-04-10 | 5.021 | 5.120 | 5.015 | 5.085 | 4.952 | 81,581 |
| 2024-04-09 | 4.858 | 5.015 | 4.858 | 5.002 | 4.870 | 71,078 |
| 2024-04-08 | 4.730 | 4.865 | 4.700 | 4.865 | 4.737 | 51,788 |
| 2024-04-05 | 4.838 | 4.842 | 4.690 | 4.740 | 4.616 | 308,446 |
| 2024-04-04 | 4.800 | 4.916 | 4.800 | 4.899 | 4.771 | 40,791 |
| 2024-04-03 | 4.702 | 4.828 | 4.702 | 4.785 | 4.660 | 61,843 |
| 2024-04-02 | 4.982 | 4.984 | 4.624 | 4.672 | 4.549 | 110,110 |
| 2024-03-28 | 4.958 | 5.015 | 4.868 | 4.944 | 4.814 | 126,046 |
| 2024-03-27 | 4.695 | 4.978 | 4.678 | 4.919 | 4.790 | 175,938 |
| 2024-03-26 | 4.539 | 4.714 | 4.525 | 4.672 | 4.549 | 112,049 |
| 2024-03-25 | 4.350 | 4.578 | 4.350 | 4.498 | 4.380 | 103,355 |
| 2024-03-22 | 4.288 | 4.490 | 4.288 | 4.383 | 4.268 | 98,541 |
| 2024-03-21 | 4.264 | 4.322 | 4.240 | 4.268 | 4.156 | 38,192 |
| 2024-03-20 | 4.133 | 4.206 | 4.048 | 4.176 | 4.066 | 63,550 |
| 2024-03-19 | 4.346 | 4.358 | 4.168 | 4.178 | 4.068 | 37,468 |
| 2024-03-18 | 4.535 | 4.590 | 4.296 | 4.348 | 4.234 | 61,318 |
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.