Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	10.900	10.900	10.470	10.485	8.123	63,008
2022-01-21	10.975	10.975	10.820	10.820	8.383	37,217
2022-01-20	11.020	11.125	10.925	11.113	8.609	258,097
2022-01-19	11.285	11.380	11.035	11.045	8.557	86,668
2022-01-18	11.193	11.395	11.175	11.373	8.811	26,453
2022-01-17	11.230	11.235	11.150	11.235	8.704	32,437
2022-01-14	11.245	11.300	11.120	11.173	8.656	308,374
2022-01-13	11.140	11.295	11.140	11.210	8.685	18,696
2022-01-12	11.015	11.145	11.000	11.085	8.588	54,332
2022-01-11	11.015	11.015	10.870	10.938	8.474	39,587
2022-01-10	10.958	11.000	10.899	10.993	8.517	34,976
2022-01-07	10.980	10.980	10.850	10.963	8.493	428,261
2022-01-06	10.770	11.025	10.770	10.983	8.509	35,899
2022-01-05	10.748	10.885	10.748	10.748	8.327	56,050
2022-01-04	10.635	10.765	10.590	10.605	8.216	124,390
2021-12-31	10.508	10.508	10.508	10.508	8.141	0
2021-12-30	10.465	10.570	10.465	10.508	8.141	32,149
2021-12-29	10.490	10.545	10.445	10.508	8.141	116,745
2021-12-24	10.378	10.378	10.378	10.378	8.040	0
2021-12-23	10.383	10.405	10.280	10.378	8.040	14,237
2021-12-22	10.265	10.395	10.265	10.393	8.052	7,825
2021-12-21	10.191	10.255	10.165	10.172	7.880	37,025
2021-12-20	9.973	10.190	9.892	10.142	7.857	29,217
2021-12-17	10.168	10.210	10.159	10.196	7.899	40,923
2021-12-16	10.240	10.285	10.155	10.240	7.933	32,235
2021-12-15	10.280	10.280	10.085	10.168	7.878	36,253
2021-12-14	10.201	10.400	10.185	10.348	8.017	53,984
2021-12-13	10.253	10.253	10.120	10.158	7.870	49,343
2021-12-10	10.655	10.655	10.520	10.600	7.964	26,428
2021-12-09	10.800	10.855	10.605	10.738	8.068	82,398
2021-12-08	10.855	10.965	10.725	10.758	8.083	1,599,615
2021-12-07	10.800	10.900	10.788	10.788	8.105	6,089
2021-12-06	10.645	10.770	10.585	10.758	8.083	469,355
2021-12-03	10.675	10.785	10.525	10.650	8.002	39,439
2021-12-02	10.348	10.588	10.330	10.588	7.955	14,022
2021-12-01	10.445	10.510	10.400	10.445	7.848	25,639
2021-11-30	10.270	10.385	10.130	10.383	7.801	59,866
2021-11-29	10.373	10.540	10.340	10.388	7.805	65,605
2021-11-26	10.505	10.505	10.270	10.343	7.771	63,837
2021-11-25	10.515	10.860	10.515	10.758	8.083	97,071
2021-11-24	10.615	10.615	10.450	10.543	7.921	20,463
2021-11-23	10.480	10.696	10.480	10.600	7.964	539,452
2021-11-22	10.533	10.552	10.415	10.425	7.833	27,112
2021-11-19	10.558	10.580	10.295	10.503	7.891	127,933
2021-11-18	10.615	10.615	10.440	10.480	7.874	76,809
2021-11-17	10.588	10.720	10.545	10.703	8.042	1,093,454
2021-11-16	10.938	10.985	10.830	10.943	8.222	190,348
2021-11-15	11.060	11.090	10.755	10.903	8.192	618,605
2021-11-12	11.303	11.390	10.960	11.153	8.380	515,859
2021-11-11	11.260	11.280	11.150	11.280	8.475	231,794
2021-11-10	11.075	11.285	11.020	11.143	8.372	1,010,237
2021-11-09	11.050	11.130	10.935	11.020	8.280	301,741
2021-11-08	11.173	11.280	11.005	11.265	8.464	111,714
2021-11-05	11.025	11.210	11.000	11.148	8.376	217,450
2021-11-04	11.070	11.145	10.930	10.958	8.233	468,471
2021-11-03	10.830	11.025	10.755	10.918	8.203	288,199
2021-11-02	10.885	10.968	10.805	10.968	8.241	268,995
2021-11-01	10.840	10.920	10.740	10.890	8.182	323,741
2021-10-29	10.625	10.995	10.625	10.810	8.122	473,774
2021-10-28	10.475	10.615	10.435	10.615	7.976	715,473

← NewerPage 21 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.