Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	8.535	8.645	8.535	8.615	7.457	64,190
2022-07-15	8.308	8.450	8.270	8.333	7.212	89,628
2022-07-14	8.508	8.525	8.275	8.275	7.162	237,176
2022-07-13	8.470	8.555	8.430	8.518	7.372	18,235
2022-07-12	8.485	8.540	8.355	8.490	7.348	40,682
2022-07-11	8.440	8.685	8.420	8.593	7.437	29,614
2022-07-08	8.533	8.630	8.455	8.578	7.424	21,250
2022-07-07	8.410	8.485	8.380	8.415	7.284	42,337
2022-07-06	8.358	8.430	8.220	8.250	7.141	56,116
2022-07-05	8.640	8.675	8.300	8.303	7.186	45,347
2022-07-04	8.675	8.675	8.515	8.605	7.448	34,037
2022-07-01	8.538	8.660	8.460	8.465	7.327	157,122
2022-06-30	8.940	8.940	8.415	8.508	7.364	69,867
2022-06-29	9.340	9.340	9.050	9.095	7.872	776,206
2022-06-28	9.315	9.410	9.315	9.373	8.112	26,906
2022-06-27	9.158	9.240	9.135	9.220	7.980	49,907
2022-06-24	9.123	9.205	9.105	9.163	7.931	51,644
2022-06-23	9.230	9.230	9.080	9.168	7.935	30,556
2022-06-22	9.260	9.349	9.200	9.348	8.091	53,337
2022-06-21	9.215	9.405	9.200	9.358	8.099	115,369
2022-06-20	9.118	9.222	9.085	9.148	7.918	19,425
2022-06-17	9.005	9.143	8.985	9.143	7.913	326,619
2022-06-16	9.340	9.340	8.933	8.933	7.731	46,258
2022-06-15	9.435	9.480	9.300	9.333	8.078	610,835
2022-06-14	9.405	9.405	9.240	9.270	8.024	38,007
2022-06-13	9.415	9.440	9.225	9.290	8.041	31,238
2022-06-10	9.790	9.790	9.600	9.650	8.352	51,028
2022-06-09	10.070	10.140	9.990	10.130	8.768	67,626
2022-06-08	10.160	10.210	10.060	10.170	8.803	52,662
2022-06-07	10.191	10.191	10.060	10.100	8.742	80,104
2022-06-06	10.178	10.260	10.160	10.170	8.803	36,284
2022-06-01	10.410	10.450	10.330	10.400	9.002	242,970
2022-05-31	10.605	10.620	10.320	10.385	8.989	156,628
2022-05-30	10.490	10.630	10.490	10.625	9.196	1,093,378
2022-05-27	10.380	10.560	10.380	10.480	9.071	235,075
2022-05-26	10.205	10.320	10.140	10.245	8.867	105,892
2022-05-25	10.198	10.250	10.040	10.168	8.800	75,018
2022-05-24	10.128	10.270	10.110	10.188	8.818	51,309
2022-05-23	10.150	10.190	10.040	10.130	8.768	54,214
2022-05-20	10.225	10.300	9.925	10.000	8.655	188,063
2022-05-19	11.310	11.320	11.070	11.250	8.716	168,779
2022-05-18	11.405	11.480	11.260	11.425	8.852	114,173
2022-05-17	11.290	11.460	11.140	11.360	8.801	355,631
2022-05-16	10.970	11.220	10.800	11.105	8.604	345,078
2022-05-13	11.055	11.230	10.790	11.025	8.542	278,795
2022-05-12	11.135	11.250	10.940	11.145	8.635	149,012
2022-05-11	11.850	11.850	11.210	11.360	8.801	210,516
2022-05-10	11.915	11.950	11.810	11.905	9.223	79,777
2022-05-09	12.020	12.060	11.740	11.875	9.200	147,832
2022-05-06	12.010	12.010	11.840	11.925	9.239	112,384
2022-05-05	12.220	12.220	11.980	12.160	9.421	37,891
2022-05-04	12.030	12.140	12.000	12.140	9.406	126,054
2022-05-03	12.050	12.070	11.940	12.020	9.313	105,034
2022-04-29	12.030	12.170	12.010	12.070	9.351	73,344
2022-04-28	12.040	12.070	11.860	12.000	9.297	83,608
2022-04-27	11.925	12.000	11.810	12.000	9.297	177,044
2022-04-26	12.070	12.170	11.920	11.985	9.285	166,963
2022-04-25	12.010	12.090	11.900	12.030	9.320	323,554
2022-04-22	12.130	12.170	12.040	12.120	9.390	43,660
2022-04-21	12.180	12.420	12.160	12.235	9.479	114,906

← NewerPage 19 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.