Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.410 | 3.446 | 3.410 | 3.446 | 3.446 | 1 |
| 2026-07-29 | 3.435 | 3.550 | 3.435 | 3.435 | 3.435 | 22 |
| 2026-07-28 | 3.472 | 3.516 | 3.412 | 3.464 | 3.464 | 53 |
| 2026-07-27 | 3.524 | 3.532 | 3.485 | 3.485 | 3.485 | 157 |
| 2026-07-24 | 3.464 | 3.486 | 3.432 | 3.472 | 3.472 | 2 |
| 2026-07-23 | 3.466 | 3.486 | 3.432 | 3.452 | 3.452 | 105 |
| 2026-07-22 | 3.488 | 3.520 | 3.488 | 3.515 | 3.515 | 7 |
| 2026-07-21 | 3.520 | 3.546 | 3.452 | 3.514 | 3.514 | 38 |
| 2026-07-20 | 3.585 | 3.650 | 3.520 | 3.520 | 3.520 | 5 |
| 2026-07-17 | 3.560 | 3.642 | 3.560 | 3.587 | 3.587 | 1,260 |
| 2026-07-16 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 17 |
| 2026-07-15 | 3.500 | 3.565 | 3.500 | 3.565 | 3.565 | 90 |
| 2026-07-14 | 3.460 | 3.460 | 3.388 | 3.388 | 3.388 | 8 |
| 2026-07-13 | 3.444 | 3.488 | 3.394 | 3.488 | 3.488 | 3 |
| 2026-07-10 | 3.440 | 3.440 | 3.408 | 3.440 | 3.440 | 35 |
| 2026-07-09 | 3.362 | 3.382 | 3.332 | 3.362 | 3.362 | 8 |
| 2026-07-08 | 3.440 | 3.440 | 3.336 | 3.353 | 3.353 | 7 |
| 2026-07-07 | 3.440 | 3.440 | 3.374 | 3.376 | 3.376 | 428 |
| 2026-07-06 | 3.496 | 3.496 | 3.416 | 3.416 | 3.416 | 18,348 |
| 2026-07-03 | 3.458 | 3.458 | 3.382 | 3.458 | 3.458 | 89 |
| 2026-07-02 | 3.388 | 3.388 | 3.348 | 3.360 | 3.360 | 8 |
| 2026-07-01 | 3.232 | 3.368 | 3.216 | 3.351 | 3.351 | 95 |
| 2026-06-30 | 3.249 | 3.294 | 3.192 | 3.192 | 3.192 | 24,070 |
| 2026-06-29 | 3.245 | 3.304 | 3.204 | 3.204 | 3.204 | 1,207 |
| 2026-06-26 | 3.196 | 3.322 | 3.196 | 3.224 | 3.224 | 11,598 |
| 2026-06-25 | 3.259 | 3.270 | 3.232 | 3.245 | 3.245 | 1,109 |
| 2026-06-24 | 3.390 | 3.430 | 3.212 | 3.212 | 3.212 | 7,063 |
| 2026-06-23 | 3.274 | 3.342 | 3.274 | 3.342 | 3.342 | 11,774 |
| 2026-06-22 | 3.504 | 3.504 | 3.210 | 3.304 | 3.304 | 43,392 |
| 2026-06-19 | 3.616 | 3.618 | 3.488 | 3.497 | 3.497 | 8,373 |
| 2026-06-18 | 3.579 | 3.604 | 3.502 | 3.575 | 3.575 | 5,160 |
| 2026-06-17 | 3.593 | 3.593 | 3.530 | 3.593 | 3.593 | 17,102 |
| 2026-06-16 | 3.565 | 3.598 | 3.530 | 3.578 | 3.578 | 9,566 |
| 2026-06-15 | 3.584 | 3.686 | 3.584 | 3.614 | 3.614 | 35,788 |
| 2026-06-12 | 3.310 | 3.500 | 3.310 | 3.478 | 3.478 | 16,312 |
| 2026-06-11 | 3.354 | 3.412 | 3.354 | 3.388 | 3.388 | 10,523 |
| 2026-06-10 | 3.380 | 3.476 | 3.335 | 3.335 | 3.335 | 10,865 |
| 2026-06-09 | 3.418 | 3.418 | 3.358 | 3.404 | 3.404 | 6,210 |
| 2026-06-08 | 3.282 | 3.390 | 3.282 | 3.390 | 3.390 | 14,483 |
| 2026-06-05 | 3.401 | 3.434 | 3.306 | 3.306 | 3.306 | 37,128 |
| 2026-06-04 | 3.419 | 3.500 | 3.382 | 3.386 | 3.386 | 39,945 |
| 2026-06-03 | 3.495 | 3.554 | 3.408 | 3.417 | 3.417 | 89,683 |
| 2026-06-02 | 3.520 | 3.676 | 3.520 | 3.530 | 3.530 | 30,943 |
| 2026-06-01 | 3.750 | 3.750 | 3.606 | 3.612 | 3.612 | 16,205 |
| 2026-05-29 | 3.760 | 3.796 | 3.726 | 3.735 | 3.735 | 39,930 |
| 2026-05-28 | 3.696 | 3.768 | 3.694 | 3.768 | 3.768 | 14,761 |
| 2026-05-27 | 3.524 | 3.745 | 3.484 | 3.745 | 3.745 | 48,615 |
| 2026-05-26 | 3.573 | 3.628 | 3.488 | 3.488 | 3.488 | 11,311 |
| 2026-05-22 | 3.589 | 3.632 | 3.499 | 3.499 | 3.499 | 23,525 |
| 2026-05-21 | 3.497 | 3.594 | 3.474 | 3.579 | 3.579 | 26,389 |
| 2026-05-20 | 3.392 | 3.448 | 3.358 | 3.448 | 3.448 | 25,924 |
| 2026-05-19 | 3.427 | 3.506 | 3.378 | 3.378 | 3.378 | 32,751 |
| 2026-05-18 | 3.440 | 3.488 | 3.436 | 3.462 | 3.462 | 18,894 |
| 2026-05-15 | 3.653 | 3.660 | 3.492 | 3.507 | 3.507 | 8,927 |
| 2026-05-14 | 3.600 | 3.676 | 3.550 | 3.618 | 3.618 | 27,355 |
| 2026-05-13 | 3.226 | 3.630 | 3.224 | 3.597 | 3.597 | 107,642 |
| 2026-05-12 | 3.360 | 3.374 | 3.198 | 3.198 | 3.198 | 51,003 |
| 2026-05-11 | 3.380 | 3.476 | 3.302 | 3.396 | 3.396 | 34,133 |
| 2026-05-08 | 3.331 | 3.348 | 3.270 | 3.298 | 3.298 | 466 |
| 2026-05-07 | 3.327 | 3.428 | 3.284 | 3.314 | 3.314 | 18,210 |
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.