Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	7.870	7.915	7.849	7.895	6.833	18,722
2023-01-06	7.850	7.850	7.780	7.800	6.751	30,726
2023-01-05	7.785	7.870	7.785	7.855	6.799	68,246
2023-01-04	7.715	7.780	7.715	7.718	6.680	29,057
2023-01-03	7.510	7.680	7.510	7.583	6.563	31,506
2022-12-30	7.338	7.360	7.250	7.255	6.280	31,336
2022-12-29	7.285	7.350	7.260	7.303	6.321	26,758
2022-12-28	7.323	7.340	7.225	7.225	6.254	36,761
2022-12-23	7.168	7.250	7.140	7.183	6.217	54,703
2022-12-22	7.255	7.270	7.170	7.240	6.267	53,508
2022-12-21	7.133	7.236	7.090	7.143	6.182	303,558
2022-12-20	6.988	7.135	6.920	7.060	6.111	59,122
2022-12-19	7.075	7.105	6.950	7.040	6.093	396,264
2022-12-16	7.020	7.050	6.979	7.025	6.080	75,599
2022-12-15	7.105	7.105	6.980	7.005	6.063	141,229
2022-12-14	7.210	7.210	7.140	7.200	6.232	22,217
2022-12-13	7.193	7.320	7.050	7.193	6.225	93,197
2022-12-12	7.193	7.195	7.150	7.193	6.225	29,168
2022-12-09	7.260	7.261	7.190	7.215	6.245	164,362
2022-12-08	7.275	7.275	7.135	7.193	6.225	95,744
2022-12-07	7.390	7.390	7.290	7.363	6.373	114,346
2022-12-06	7.533	7.535	7.435	7.475	6.470	52,241
2022-12-05	7.548	7.700	7.545	7.645	6.617	31,473
2022-12-02	7.563	7.660	7.535	7.640	6.613	21,874
2022-12-01	7.588	7.680	7.510	7.665	6.634	26,491
2022-11-30	7.588	7.670	7.535	7.578	6.559	1,218,185
2022-11-29	7.513	7.585	7.420	7.563	6.546	286,649
2022-11-28	7.578	7.615	7.500	7.558	6.541	62,286
2022-11-25	7.685	7.685	7.565	7.600	6.578	25,249
2022-11-24	7.632	7.755	7.632	7.733	6.693	50,809
2022-11-23	7.543	7.615	7.535	7.600	6.578	90,712
2022-11-22	7.523	7.570	7.480	7.548	6.533	107,300
2022-11-21	7.425	7.521	7.410	7.435	6.435	113,438
2022-11-18	7.558	7.570	7.455	7.533	6.520	68,750
2022-11-17	7.445	7.510	7.395	7.485	6.479	81,146
2022-11-16	7.573	7.573	7.500	7.573	6.554	55,922
2022-11-15	7.475	7.695	7.450	7.680	6.647	119,424
2022-11-14	7.620	7.685	7.345	7.630	6.604	172,146
2022-11-11	7.670	7.890	7.630	7.788	6.740	178,514
2022-11-10	7.328	7.675	7.250	7.650	6.621	384,630
2022-11-09	7.675	7.675	7.325	7.358	6.368	215,965
2022-11-08	7.723	7.780	7.390	7.713	6.676	487,574
2022-11-07	7.945	8.085	7.945	8.025	6.946	482,497
2022-11-04	7.713	7.925	7.705	7.855	6.799	356,262
2022-11-03	7.640	7.718	7.635	7.718	6.680	359,530
2022-11-02	7.710	7.845	7.710	7.753	6.710	387,632
2022-11-01	7.558	7.705	7.550	7.690	6.656	676,360
2022-10-31	7.513	7.620	7.495	7.593	6.572	96,579
2022-10-28	7.475	7.490	7.374	7.420	6.422	284,784
2022-10-27	7.435	7.575	7.435	7.558	6.541	30,082
2022-10-26	7.370	7.530	7.370	7.503	6.494	68,821
2022-10-25	7.200	7.375	7.110	7.333	6.347	77,533
2022-10-24	7.143	7.220	7.095	7.153	6.191	113,742
2022-10-21	7.265	7.280	7.050	7.090	6.137	381,900
2022-10-20	7.215	7.380	7.200	7.378	6.386	74,883
2022-10-19	7.383	7.400	7.195	7.285	6.305	60,675
2022-10-18	7.400	7.440	7.358	7.358	6.368	54,237
2022-10-17	7.245	7.360	7.235	7.260	6.284	88,299
2022-10-14	7.285	7.285	7.095	7.235	6.262	55,097
2022-10-13	6.923	7.170	6.890	7.070	6.119	513,805

← NewerPage 17 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.