Deutsche Pfandbriefbank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	6.325	6.385	6.325	6.383	6.215	228,040
2023-12-18	6.225	6.430	6.185	6.373	6.205	108,178
2023-12-15	6.328	6.400	6.245	6.303	6.137	207,610
2023-12-14	5.943	6.310	5.940	6.235	6.071	140,566
2023-12-13	5.840	5.935	5.820	5.860	5.706	133,458
2023-12-12	5.875	5.895	5.810	5.825	5.672	52,558
2023-12-11	5.810	5.885	5.780	5.820	5.667	532,559
2023-12-08	5.815	5.960	5.789	5.820	5.667	92,642
2023-12-07	5.788	5.830	5.725	5.830	5.677	34,396
2023-12-06	5.800	5.820	5.755	5.800	5.648	54,811
2023-12-05	5.738	5.810	5.680	5.783	5.631	127,418
2023-12-04	5.695	5.773	5.590	5.773	5.621	70,653
2023-12-01	5.728	5.750	5.605	5.703	5.553	150,198
2023-11-30	5.913	5.930	5.630	5.660	5.512	186,904
2023-11-29	5.938	5.970	5.840	5.840	5.687	54,946
2023-11-28	5.923	5.970	5.890	5.913	5.757	472,158
2023-11-27	6.060	6.080	6.000	6.050	5.891	47,466
2023-11-24	6.025	6.070	6.025	6.025	5.867	15,582
2023-11-23	6.040	6.065	5.980	6.060	5.901	15,435
2023-11-22	6.075	6.125	6.005	6.070	5.911	42,227
2023-11-21	6.215	6.230	6.040	6.040	5.882	90,490
2023-11-20	6.308	6.370	6.230	6.250	6.086	15,205
2023-11-17	6.140	6.385	6.140	6.210	6.047	50,611
2023-11-16	6.368	6.405	6.260	6.265	6.101	79,928
2023-11-15	6.363	6.480	6.295	6.368	6.200	87,551
2023-11-14	6.025	6.475	6.020	6.415	6.247	110,906
2023-11-13	6.055	6.090	5.990	6.045	5.886	96,002
2023-11-10	6.065	6.080	5.945	6.000	5.843	129,625
2023-11-09	5.913	6.111	5.671	6.070	5.911	275,958
2023-11-08	5.665	5.955	5.635	5.855	5.701	992,154
2023-11-07	6.625	6.635	6.530	6.558	6.386	32,632
2023-11-06	6.723	6.810	6.644	6.670	6.495	71,891
2023-11-03	6.728	6.775	6.630	6.753	6.575	169,720
2023-11-02	6.445	6.760	6.445	6.733	6.556	498,041
2023-11-01	6.313	6.355	6.220	6.318	6.152	444,317
2023-10-31	6.260	6.345	6.240	6.265	6.101	77,868
2023-10-30	6.200	6.280	6.180	6.225	6.062	54,481
2023-10-27	6.035	6.195	6.030	6.163	6.001	170,294
2023-10-26	5.895	6.010	5.880	5.943	5.787	112,098
2023-10-25	5.928	5.935	5.845	5.933	5.777	42,703
2023-10-24	5.993	6.030	5.945	6.010	5.852	93,900
2023-10-23	5.963	5.980	5.796	5.903	5.748	207,956
2023-10-20	6.040	6.045	5.950	6.000	5.843	76,691
2023-10-19	6.113	6.225	6.010	6.225	6.062	229,889
2023-10-18	6.325	6.325	6.165	6.225	6.062	70,538
2023-10-17	6.383	6.390	6.284	6.333	6.166	43,032
2023-10-16	6.353	6.405	6.338	6.405	6.237	54,768
2023-10-13	6.465	6.480	6.330	6.368	6.200	60,114
2023-10-12	6.553	6.625	6.470	6.533	6.361	48,467
2023-10-11	6.445	6.530	6.430	6.523	6.351	32,155
2023-10-10	6.383	6.490	6.250	6.353	6.186	699,212
2023-10-09	6.523	6.545	6.475	6.518	6.347	32,833
2023-10-06	6.490	6.555	6.460	6.528	6.356	65,925
2023-10-05	6.490	6.530	6.453	6.470	6.300	41,315
2023-10-04	6.503	6.555	6.425	6.460	6.291	35,565
2023-10-03	6.610	6.630	6.490	6.518	6.347	41,972
2023-10-02	6.773	6.820	6.630	6.703	6.527	70,925
2023-09-29	6.685	6.825	6.685	6.778	6.600	69,476
2023-09-28	6.635	6.680	6.590	6.593	6.420	46,662
2023-09-27	6.645	6.720	6.575	6.660	6.485	84,804

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.