Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.915	12.190	11.890	12.140	9.406	46,684
2022-04-19	11.750	11.950	11.750	11.835	9.169	177,719
2022-04-14	11.650	11.800	11.590	11.620	9.003	240,178
2022-04-13	11.530	11.710	11.530	11.585	8.976	150,723
2022-04-12	11.495	11.590	11.340	11.535	8.937	199,559
2022-04-11	11.525	11.650	11.470	11.565	8.960	91,637
2022-04-08	11.610	11.700	11.460	11.600	8.987	43,715
2022-04-07	11.465	11.610	11.380	11.505	8.914	93,452
2022-04-06	11.390	11.460	11.300	11.390	8.824	97,428
2022-04-05	11.360	11.550	11.360	11.465	8.883	130,070
2022-04-04	11.115	11.330	11.000	11.240	8.708	98,559
2022-04-01	11.095	11.240	11.080	11.105	8.604	33,834
2022-03-31	11.310	11.310	11.025	11.055	8.565	112,078
2022-03-30	11.338	11.420	11.220	11.328	8.776	87,542
2022-03-29	11.440	11.495	11.285	11.338	8.784	190,759
2022-03-28	11.235	11.455	11.235	11.275	8.735	155,854
2022-03-25	11.260	11.260	11.131	11.178	8.660	48,394
2022-03-24	11.308	11.325	10.950	11.200	8.677	70,485
2022-03-23	11.548	11.605	11.188	11.188	8.668	81,173
2022-03-22	11.185	11.640	11.185	11.640	9.018	95,875
2022-03-21	10.875	11.035	10.840	10.880	8.429	97,276
2022-03-18	10.885	10.973	10.850	10.973	8.501	39,841
2022-03-17	11.025	11.105	10.795	10.928	8.466	77,032
2022-03-16	10.763	10.995	10.750	10.953	8.486	180,799
2022-03-15	10.480	10.650	10.340	10.635	8.240	93,567
2022-03-14	10.295	10.640	10.295	10.640	8.243	78,289
2022-03-11	9.909	10.290	9.830	10.186	7.892	123,308
2022-03-10	10.135	10.135	9.700	9.918	7.684	130,644
2022-03-09	9.378	10.055	9.378	9.899	7.669	280,902
2022-03-08	8.086	8.548	8.060	8.373	6.487	176,663
2022-03-07	8.385	8.420	7.928	8.240	6.384	223,422
2022-03-04	8.941	9.038	8.696	8.730	6.764	106,369
2022-03-03	9.575	9.646	9.130	9.136	7.078	135,005
2022-03-02	9.314	9.499	9.140	9.499	7.359	135,840
2022-03-01	9.768	10.010	9.444	9.604	7.441	393,053
2022-02-28	10.114	10.140	9.490	9.763	7.564	372,379
2022-02-25	10.191	10.553	10.055	10.553	8.176	47,809
2022-02-24	10.124	10.485	9.974	10.113	7.835	422,914
2022-02-23	10.913	11.000	10.730	10.825	8.387	33,279
2022-02-22	10.570	10.918	10.570	10.918	8.458	110,520
2022-02-21	11.275	11.350	10.905	10.948	8.482	84,786
2022-02-18	11.363	11.405	11.265	11.378	8.815	31,346
2022-02-17	11.555	11.555	11.370	11.528	8.931	34,380
2022-02-16	11.620	11.680	11.500	11.538	8.939	30,632
2022-02-15	11.305	11.575	11.305	11.503	8.912	60,348
2022-02-14	11.470	11.500	11.100	11.373	8.811	214,121
2022-02-11	11.625	11.870	11.535	11.840	9.173	76,445
2022-02-10	11.690	11.895	11.650	11.840	9.173	135,317
2022-02-09	11.350	11.710	11.350	11.685	9.053	101,538
2022-02-08	11.220	11.315	11.220	11.290	8.747	37,944
2022-02-07	11.323	11.355	11.090	11.123	8.617	81,983
2022-02-04	11.265	11.295	11.100	11.250	8.716	63,852
2022-02-03	11.130	11.315	11.130	11.210	8.685	48,829
2022-02-02	11.060	11.245	11.050	11.158	8.644	34,351
2022-02-01	10.935	11.065	10.935	11.065	8.573	27,066
2022-01-31	11.050	11.075	10.835	10.845	8.402	39,859
2022-01-28	10.890	10.965	10.780	10.890	8.437	65,667
2022-01-27	10.835	11.065	10.835	11.010	8.530	58,441
2022-01-26	10.835	10.970	10.835	10.953	8.486	83,967
2022-01-25	10.558	10.730	10.450	10.605	8.216	73,324

← NewerPage 20 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.