Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	8.005	8.190	7.980	8.075	6.989	181,203
2023-03-31	8.105	8.105	7.940	8.030	6.950	189,324
2023-03-30	8.050	8.250	8.050	8.148	7.052	271,618
2023-03-29	7.768	7.943	7.700	7.943	6.875	375,141
2023-03-28	7.908	7.945	7.655	7.665	6.634	446,532
2023-03-27	7.933	8.020	7.750	7.783	6.736	162,083
2023-03-24	8.060	8.090	7.420	7.738	6.697	312,893
2023-03-23	8.280	8.300	7.955	8.148	7.052	1,548,558
2023-03-22	9.245	9.305	8.235	8.285	7.171	446,840
2023-03-21	9.025	9.320	9.025	9.250	8.006	47,608
2023-03-20	8.625	8.950	8.355	8.933	7.731	100,174
2023-03-17	8.988	9.130	8.865	8.913	7.714	1,461,208
2023-03-16	9.120	9.120	8.800	8.870	7.677	85,487
2023-03-15	9.395	9.395	8.950	9.040	7.825	134,646
2023-03-14	9.025	9.480	9.020	9.425	8.158	234,827
2023-03-13	9.510	9.510	8.795	9.075	7.855	145,361
2023-03-10	9.400	9.620	9.270	9.563	8.277	89,085
2023-03-09	9.593	9.760	9.575	9.723	8.415	110,275
2023-03-08	9.503	9.565	9.405	9.503	8.225	51,254
2023-03-07	9.818	9.885	9.535	9.615	8.322	99,199
2023-03-06	9.675	9.870	9.675	9.815	8.495	82,447
2023-03-03	9.520	9.635	9.520	9.533	8.251	60,400
2023-03-02	9.358	9.485	9.340	9.425	8.158	70,875
2023-03-01	9.415	9.490	9.360	9.430	8.162	138,748
2023-02-28	9.318	9.470	9.270	9.405	8.140	36,318
2023-02-27	9.255	9.350	9.235	9.343	8.086	104,402
2023-02-24	9.245	9.330	9.210	9.245	8.002	866,021
2023-02-23	9.170	9.265	9.170	9.225	7.985	26,424
2023-02-22	9.120	9.120	9.000	9.035	7.820	196,536
2023-02-21	9.183	9.190	9.075	9.163	7.931	850,331
2023-02-20	9.190	9.190	9.158	9.158	7.926	32,447
2023-02-17	9.075	9.150	9.040	9.085	7.863	35,307
2023-02-16	9.153	9.210	9.080	9.178	7.944	85,774
2023-02-15	8.985	9.155	8.985	9.065	7.846	78,784
2023-02-14	8.903	8.990	8.855	8.890	7.695	119,542
2023-02-13	8.860	8.870	8.795	8.830	7.643	223,079
2023-02-10	8.830	8.902	8.795	8.820	7.634	248,719
2023-02-09	8.855	8.965	8.855	8.865	7.673	167,164
2023-02-08	8.660	8.895	8.615	8.885	7.690	471,049
2023-02-07	8.588	8.620	8.540	8.600	7.444	330,556
2023-02-06	8.573	8.616	8.545	8.568	7.416	85,110
2023-02-03	8.558	8.615	8.470	8.605	7.448	296,675
2023-02-02	8.568	8.655	8.404	8.655	7.491	1,520,992
2023-02-01	8.368	8.485	8.295	8.485	7.344	2,819,692
2023-01-31	8.548	8.560	8.340	8.373	7.247	320,196
2023-01-30	8.605	8.650	8.540	8.578	7.424	117,022
2023-01-27	8.635	8.660	8.520	8.635	7.474	31,146
2023-01-26	8.568	8.610	8.515	8.528	7.381	34,474
2023-01-25	8.625	8.645	8.500	8.578	7.424	66,828
2023-01-24	8.660	8.710	8.625	8.625	7.465	332,755
2023-01-23	8.635	8.635	8.545	8.563	7.411	18,322
2023-01-20	8.485	8.550	8.435	8.435	7.301	15,788
2023-01-19	8.588	8.620	8.350	8.378	7.251	49,451
2023-01-18	8.750	8.750	8.605	8.605	7.448	89,144
2023-01-17	8.615	8.726	8.600	8.640	7.478	69,486
2023-01-16	8.548	8.695	8.470	8.645	7.483	40,964
2023-01-13	8.470	8.515	8.380	8.470	7.331	96,408
2023-01-12	8.045	8.450	8.045	8.328	7.208	293,652
2023-01-11	7.815	8.145	7.815	8.025	6.946	177,543
2023-01-10	7.820	7.890	7.770	7.830	6.777	65,859

← NewerPage 16 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.