Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 4.438 | 4.590 | 4.380 | 4.426 | 4.310 | 115,516 |
| 2024-03-14 | 4.471 | 4.482 | 4.366 | 4.443 | 4.326 | 23,603 |
| 2024-03-13 | 4.436 | 4.518 | 4.436 | 4.451 | 4.334 | 46,805 |
| 2024-03-12 | 4.270 | 4.464 | 4.254 | 4.416 | 4.300 | 334,490 |
| 2024-03-11 | 4.350 | 4.376 | 4.154 | 4.330 | 4.216 | 69,909 |
| 2024-03-08 | 4.465 | 4.500 | 4.336 | 4.467 | 4.350 | 140,629 |
| 2024-03-07 | 4.342 | 4.674 | 4.058 | 4.537 | 4.418 | 330,398 |
| 2024-03-06 | 3.811 | 4.194 | 3.804 | 4.129 | 4.021 | 109,813 |
| 2024-03-05 | 3.788 | 3.846 | 3.782 | 3.782 | 3.683 | 47,123 |
| 2024-03-04 | 3.807 | 3.820 | 3.742 | 3.760 | 3.661 | 94,642 |
| 2024-03-01 | 3.809 | 3.840 | 3.800 | 3.811 | 3.711 | 71,483 |
| 2024-02-29 | 3.744 | 3.848 | 3.744 | 3.821 | 3.721 | 55,188 |
| 2024-02-28 | 3.790 | 3.794 | 3.714 | 3.766 | 3.667 | 62,156 |
| 2024-02-27 | 3.731 | 3.818 | 3.718 | 3.790 | 3.691 | 42,256 |
| 2024-02-26 | 3.895 | 3.900 | 3.732 | 3.760 | 3.661 | 55,805 |
| 2024-02-23 | 3.809 | 3.902 | 3.750 | 3.815 | 3.715 | 52,887 |
| 2024-02-22 | 3.755 | 3.848 | 3.736 | 3.801 | 3.701 | 54,636 |
| 2024-02-21 | 3.788 | 3.800 | 3.676 | 3.753 | 3.655 | 68,677 |
| 2024-02-20 | 3.733 | 3.808 | 3.690 | 3.790 | 3.691 | 151,785 |
| 2024-02-19 | 3.780 | 3.830 | 3.686 | 3.784 | 3.685 | 128,141 |
| 2024-02-16 | 3.825 | 3.910 | 3.676 | 3.755 | 3.657 | 296,056 |
| 2024-02-15 | 4.295 | 4.366 | 3.868 | 3.876 | 3.774 | 722,911 |
| 2024-02-14 | 4.523 | 4.556 | 4.340 | 4.397 | 4.282 | 108,092 |
| 2024-02-13 | 4.613 | 4.630 | 4.520 | 4.541 | 4.422 | 177,409 |
| 2024-02-12 | 4.496 | 4.642 | 4.480 | 4.568 | 4.448 | 112,135 |
| 2024-02-09 | 4.646 | 4.654 | 4.466 | 4.541 | 4.422 | 155,585 |
| 2024-02-08 | 4.640 | 4.656 | 4.470 | 4.601 | 4.480 | 284,306 |
| 2024-02-07 | 4.977 | 5.015 | 4.630 | 4.658 | 4.536 | 392,395 |
| 2024-02-06 | 5.215 | 5.255 | 4.926 | 4.928 | 4.799 | 214,121 |
| 2024-02-05 | 5.518 | 5.520 | 5.265 | 5.285 | 5.146 | 68,385 |
| 2024-02-02 | 5.548 | 5.565 | 5.445 | 5.518 | 5.373 | 325,209 |
| 2024-02-01 | 5.563 | 5.605 | 5.455 | 5.495 | 5.351 | 407,789 |
| 2024-01-31 | 5.680 | 5.690 | 5.590 | 5.670 | 5.521 | 388,939 |
| 2024-01-30 | 5.713 | 5.745 | 5.660 | 5.685 | 5.536 | 257,443 |
| 2024-01-29 | 5.610 | 5.690 | 5.580 | 5.625 | 5.477 | 696,949 |
| 2024-01-26 | 5.655 | 5.655 | 5.555 | 5.655 | 5.507 | 80,297 |
| 2024-01-25 | 5.768 | 5.790 | 5.630 | 5.685 | 5.536 | 44,039 |
| 2024-01-24 | 5.913 | 5.934 | 5.705 | 5.758 | 5.607 | 213,692 |
| 2024-01-23 | 5.845 | 5.904 | 5.800 | 5.875 | 5.721 | 539,138 |
| 2024-01-22 | 5.615 | 5.765 | 5.610 | 5.733 | 5.582 | 15,219 |
| 2024-01-19 | 5.640 | 5.655 | 5.533 | 5.533 | 5.387 | 38,165 |
| 2024-01-18 | 5.578 | 5.606 | 5.500 | 5.583 | 5.436 | 62,581 |
| 2024-01-17 | 5.563 | 5.595 | 5.500 | 5.513 | 5.368 | 69,252 |
| 2024-01-16 | 5.743 | 5.745 | 5.620 | 5.620 | 5.473 | 222,118 |
| 2024-01-15 | 5.895 | 5.925 | 5.745 | 5.805 | 5.653 | 76,629 |
| 2024-01-12 | 5.913 | 5.990 | 5.865 | 5.895 | 5.740 | 47,185 |
| 2024-01-11 | 5.988 | 6.035 | 5.865 | 5.903 | 5.748 | 31,873 |
| 2024-01-10 | 6.103 | 6.140 | 6.005 | 6.015 | 5.857 | 38,418 |
| 2024-01-09 | 6.143 | 6.170 | 6.049 | 6.113 | 5.952 | 63,718 |
| 2024-01-08 | 6.010 | 6.165 | 5.940 | 6.103 | 5.942 | 31,322 |
| 2024-01-05 | 6.060 | 6.060 | 5.935 | 5.958 | 5.801 | 60,594 |
| 2024-01-04 | 6.060 | 6.165 | 6.045 | 6.045 | 5.886 | 331,325 |
| 2024-01-03 | 6.158 | 6.160 | 6.055 | 6.113 | 5.952 | 490,875 |
| 2024-01-02 | 6.193 | 6.250 | 6.060 | 6.143 | 5.981 | 29,754 |
| 2023-12-29 | 6.168 | 6.200 | 6.160 | 6.183 | 6.020 | 51,305 |
| 2023-12-28 | 6.200 | 6.265 | 6.135 | 6.168 | 6.006 | 29,131 |
| 2023-12-27 | 6.245 | 6.285 | 6.200 | 6.235 | 6.071 | 67,397 |
| 2023-12-22 | 6.215 | 6.270 | 6.210 | 6.215 | 6.052 | 29,158 |
| 2023-12-21 | 6.235 | 6.270 | 6.195 | 6.270 | 6.106 | 60,627 |
| 2023-12-20 | 6.383 | 6.470 | 6.284 | 6.328 | 6.162 | 226,117 |
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.