Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	6.990	6.990	6.860	6.963	6.026	97,496
2022-10-11	7.025	7.055	6.905	6.963	6.026	176,321
2022-10-10	6.915	7.120	6.915	7.113	6.156	97,209
2022-10-07	6.923	7.030	6.918	6.918	5.987	59,085
2022-10-06	7.133	7.145	6.900	6.908	5.979	87,180
2022-10-05	7.138	7.170	6.990	7.080	6.128	135,389
2022-10-04	7.175	7.175	6.995	7.113	6.156	686,370
2022-10-03	7.025	7.025	6.825	6.993	6.052	128,212
2022-09-30	6.973	7.095	6.945	7.090	6.137	139,272
2022-09-29	7.108	7.120	6.875	6.913	5.983	221,436
2022-09-28	7.070	7.115	6.765	7.025	6.080	219,104
2022-09-27	7.550	7.550	7.155	7.193	6.225	51,554
2022-09-26	7.425	7.485	7.345	7.485	6.479	45,055
2022-09-23	7.945	7.945	7.465	7.548	6.533	323,802
2022-09-22	8.045	8.185	7.990	8.108	7.017	65,263
2022-09-21	8.070	8.210	8.070	8.183	7.082	79,275
2022-09-20	8.383	8.400	8.080	8.090	7.002	206,885
2022-09-16	8.138	8.315	8.035	8.240	7.132	129,212
2022-09-15	8.318	8.435	8.280	8.313	7.195	45,668
2022-09-14	8.250	8.345	8.250	8.285	7.171	36,286
2022-09-13	8.504	8.504	8.270	8.343	7.221	167,772
2022-09-12	8.513	8.640	8.505	8.620	7.461	104,515
2022-09-09	8.378	8.430	8.360	8.373	7.247	65,747
2022-09-08	8.260	8.380	8.220	8.303	7.186	50,388
2022-09-07	8.205	8.255	8.125	8.225	7.119	208,735
2022-09-06	8.275	8.385	8.235	8.280	7.167	51,229
2022-09-05	8.415	8.420	8.245	8.295	7.180	67,360
2022-09-02	8.400	8.539	8.315	8.455	7.318	366,588
2022-09-01	8.410	8.410	8.235	8.260	7.149	176,583
2022-08-31	8.720	8.720	8.590	8.635	7.474	79,126
2022-08-30	8.695	8.850	8.660	8.675	7.509	110,723
2022-08-26	8.723	8.745	8.555	8.675	7.509	320,371
2022-08-25	8.740	8.740	8.520	8.660	7.496	714,877
2022-08-24	8.783	8.805	8.500	8.568	7.416	433,650
2022-08-23	8.695	8.890	8.685	8.800	7.617	477,203
2022-08-22	8.975	8.975	8.750	8.773	7.593	112,358
2022-08-19	9.220	9.220	9.035	9.045	7.829	58,185
2022-08-18	9.280	9.296	9.200	9.260	8.015	128,724
2022-08-17	9.515	9.515	9.275	9.410	8.145	49,046
2022-08-16	9.543	9.550	9.450	9.538	8.255	41,530
2022-08-15	9.578	9.580	9.495	9.558	8.272	24,777
2022-08-12	9.465	9.555	9.465	9.465	8.192	19,990
2022-08-11	9.543	9.560	9.425	9.533	8.251	222,291
2022-08-10	9.348	9.500	9.245	9.475	8.201	284,562
2022-08-09	9.338	9.415	9.305	9.393	8.130	89,726
2022-08-08	9.568	9.615	9.335	9.348	8.091	26,460
2022-08-05	9.378	9.508	9.365	9.508	8.229	26,792
2022-08-04	9.260	9.355	9.260	9.348	8.091	54,415
2022-08-03	9.060	9.240	9.006	9.188	7.952	60,126
2022-08-02	9.040	9.075	9.010	9.035	7.820	14,578
2022-08-01	9.020	9.130	9.020	9.070	7.850	26,720
2022-07-29	8.933	9.060	8.925	9.060	7.842	139,508
2022-07-28	8.948	9.003	8.905	8.968	7.762	209,841
2022-07-27	8.815	8.910	8.770	8.845	7.656	43,796
2022-07-26	8.923	8.925	8.810	8.923	7.723	18,689
2022-07-25	8.975	9.060	8.975	9.045	7.829	19,517
2022-07-22	9.025	9.040	8.855	8.903	7.705	23,136
2022-07-21	8.870	9.065	8.850	9.000	7.790	50,666
2022-07-20	8.908	9.005	8.830	8.903	7.705	98,887
2022-07-19	8.553	8.843	8.515	8.835	7.647	146,674

← NewerPage 18 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.