Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	6.903	6.905	6.675	6.685	6.510	404,468
2023-09-25	6.973	6.985	6.835	6.835	6.656	45,128
2023-09-22	7.035	7.065	6.921	6.963	6.780	427,481
2023-09-21	7.180	7.180	7.035	7.070	6.885	173,335
2023-09-20	7.140	7.200	7.140	7.173	6.984	161,698
2023-09-19	7.025	7.180	7.020	7.118	6.931	31,167
2023-09-18	7.225	7.225	7.075	7.113	6.926	44,278
2023-09-15	7.280	7.305	7.163	7.163	6.975	101,406
2023-09-14	7.280	7.295	7.220	7.235	7.045	25,727
2023-09-13	7.280	7.290	7.235	7.270	7.079	19,346
2023-09-12	7.235	7.295	7.210	7.240	7.050	120,408
2023-09-11	7.178	7.310	7.155	7.285	7.094	42,871
2023-09-08	7.158	7.185	7.065	7.143	6.955	28,403
2023-09-07	7.225	7.275	7.175	7.265	7.074	50,189
2023-09-06	7.205	7.250	7.170	7.210	7.021	263,397
2023-09-05	7.270	7.320	7.235	7.280	7.089	108,193
2023-09-04	7.290	7.310	7.255	7.290	7.099	8,100
2023-09-01	7.308	7.340	7.240	7.285	7.094	104,398
2023-08-31	7.245	7.300	7.245	7.270	7.079	166,938
2023-08-30	7.195	7.266	7.195	7.210	7.021	90,976
2023-08-29	7.235	7.285	7.150	7.235	7.045	43,114
2023-08-25	7.060	7.125	7.030	7.085	6.899	16,533
2023-08-24	7.108	7.125	7.055	7.118	6.931	53,912
2023-08-23	7.075	7.090	7.015	7.075	6.889	41,939
2023-08-22	7.080	7.155	7.080	7.138	6.950	31,196
2023-08-21	7.000	7.146	7.000	7.040	6.855	16,923
2023-08-18	7.100	7.100	6.935	7.000	6.816	343,583
2023-08-17	7.220	7.260	7.118	7.118	6.931	41,762
2023-08-16	7.148	7.270	7.100	7.225	7.036	7,261
2023-08-15	7.260	7.260	7.130	7.158	6.970	23,170
2023-08-14	7.265	7.320	7.235	7.290	7.099	21,293
2023-08-11	7.075	7.260	7.075	7.183	6.994	48,346
2023-08-10	7.563	7.585	7.035	7.178	6.989	374,648
2023-08-09	7.650	7.650	7.540	7.625	7.425	67,406
2023-08-08	7.685	7.710	7.570	7.593	7.393	13,830
2023-08-07	7.615	7.755	7.575	7.703	7.500	84,366
2023-08-04	7.645	7.695	7.645	7.670	7.469	12,717
2023-08-03	7.445	7.565	7.445	7.503	7.306	51,865
2023-08-02	7.393	7.513	7.380	7.513	7.315	49,872
2023-08-01	7.513	7.545	7.450	7.513	7.315	54,073
2023-07-31	7.583	7.600	7.530	7.578	7.379	52,824
2023-07-28	7.485	7.595	7.485	7.548	7.350	117,575
2023-07-27	7.440	7.555	7.440	7.543	7.345	453,093
2023-07-26	7.240	7.380	7.240	7.368	7.174	209,528
2023-07-25	7.143	7.240	7.130	7.168	6.980	9,556
2023-07-24	7.085	7.165	7.000	7.123	6.936	49,477
2023-07-21	7.143	7.180	7.110	7.133	6.945	49,283
2023-07-20	7.035	7.156	7.035	7.070	6.885	46,339
2023-07-19	6.993	7.075	6.990	7.055	6.870	46,649
2023-07-18	6.963	7.025	6.945	6.973	6.790	17,303
2023-07-17	6.973	7.035	6.940	6.953	6.770	20,729
2023-07-14	7.015	7.075	6.930	7.035	6.850	44,704
2023-07-13	7.055	7.055	7.005	7.010	6.826	26,237
2023-07-12	6.943	7.055	6.925	7.055	6.870	58,244
2023-07-11	6.845	6.940	6.845	6.885	6.704	73,351
2023-07-10	6.820	6.840	6.755	6.805	6.627	26,923
2023-07-07	6.703	6.765	6.635	6.763	6.585	68,294
2023-07-06	6.773	6.800	6.645	6.660	6.485	69,061
2023-07-05	6.810	6.900	6.810	6.815	6.636	38,236
2023-07-04	6.835	6.895	6.830	6.875	6.695	25,333

← NewerPage 14 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.