Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	6.745	6.820	6.745	6.788	6.609	42,152
2023-06-30	6.660	6.725	6.645	6.680	6.505	237,282
2023-06-29	6.685	6.720	6.650	6.703	6.527	61,564
2023-06-28	6.605	6.645	6.520	6.600	6.427	52,739
2023-06-27	6.470	6.550	6.440	6.490	6.320	718,658
2023-06-26	6.435	6.485	6.360	6.480	6.310	56,899
2023-06-23	6.513	6.560	6.435	6.503	6.332	59,164
2023-06-22	6.610	6.635	6.460	6.548	6.376	208,951
2023-06-21	6.743	6.770	6.640	6.733	6.556	61,873
2023-06-20	6.733	6.740	6.620	6.733	6.556	37,417
2023-06-19	6.720	6.800	6.720	6.748	6.571	20,110
2023-06-16	6.690	6.770	6.650	6.703	6.527	500,488
2023-06-15	6.708	6.730	6.665	6.703	6.527	56,631
2023-06-14	6.680	6.793	6.665	6.793	6.614	79,522
2023-06-13	6.753	6.773	6.651	6.773	6.595	84,983
2023-06-12	6.718	6.840	6.705	6.723	6.546	112,076
2023-06-09	6.783	6.800	6.660	6.733	6.556	117,309
2023-06-08	6.708	6.770	6.650	6.723	6.546	299,718
2023-06-07	6.885	6.900	6.710	6.728	6.551	276,649
2023-06-06	7.050	7.070	6.800	6.820	6.641	367,653
2023-06-05	7.348	7.445	7.304	7.378	7.184	123,528
2023-06-02	7.150	7.301	7.150	7.275	7.084	425,871
2023-06-01	7.065	7.115	7.040	7.085	6.899	87,126
2023-05-31	7.220	7.365	7.015	7.055	6.870	130,098
2023-05-30	7.328	7.455	7.269	7.270	7.079	81,141
2023-05-26	7.588	7.610	7.450	7.528	7.330	259,821
2023-05-25	8.615	8.630	8.360	8.548	7.398	171,675
2023-05-24	8.680	8.680	8.530	8.533	7.385	126,977
2023-05-23	8.660	8.760	8.600	8.713	7.541	180,480
2023-05-22	8.450	8.645	8.450	8.523	7.377	145,564
2023-05-19	8.245	8.440	8.225	8.393	7.264	72,070
2023-05-18	8.183	8.230	8.160	8.220	7.115	120,779
2023-05-17	8.065	8.145	8.035	8.065	6.981	320,107
2023-05-16	8.015	8.105	7.925	8.055	6.972	49,352
2023-05-15	8.470	8.490	7.850	7.973	6.901	374,855
2023-05-12	8.450	8.570	8.410	8.508	7.364	219,402
2023-05-11	8.518	8.620	8.415	8.523	7.377	170,290
2023-05-10	8.460	8.511	8.420	8.450	7.314	120,217
2023-05-09	8.455	8.455	8.280	8.338	7.216	293,697
2023-05-05	8.143	8.285	8.125	8.215	7.110	243,867
2023-05-04	8.178	8.230	8.071	8.138	7.043	326,538
2023-05-03	8.313	8.320	8.200	8.215	7.110	470,464
2023-05-02	8.378	8.480	8.250	8.318	7.199	245,464
2023-04-28	8.265	8.415	8.230	8.393	7.264	451,000
2023-04-27	8.225	8.305	8.200	8.200	7.097	333,423
2023-04-26	8.085	8.242	8.070	8.143	7.048	323,465
2023-04-25	8.265	8.265	8.100	8.133	7.039	104,316
2023-04-24	8.215	8.395	8.215	8.343	7.221	171,731
2023-04-21	8.225	8.245	8.140	8.163	7.065	244,946
2023-04-20	8.410	8.450	8.230	8.323	7.203	380,903
2023-04-19	8.470	8.525	8.400	8.430	7.297	176,017
2023-04-18	8.425	8.580	8.420	8.460	7.322	494,559
2023-04-17	8.308	8.410	8.300	8.378	7.251	157,000
2023-04-14	8.170	8.410	8.170	8.285	7.171	601,555
2023-04-13	8.128	8.155	8.030	8.075	6.989	213,277
2023-04-12	8.040	8.146	8.030	8.085	6.998	101,354
2023-04-11	7.913	8.045	7.875	7.943	6.875	301,223
2023-04-06	7.715	7.870	7.715	7.865	6.807	348,896
2023-04-05	7.900	7.900	7.655	7.685	6.652	141,717
2023-04-04	8.035	8.110	7.880	7.903	6.840	957,973

← NewerPage 15 of 22 · 1,262 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.