Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	3.278	3.396	3.278	3.316	3.316	121,986
2026-05-05	3.325	3.358	3.242	3.258	3.258	31,774
2026-05-01	3.206	3.206	3.206	3.206	3.206	0
2026-04-30	3.224	3.236	3.150	3.206	3.206	27,438
2026-04-29	3.288	3.298	3.180	3.257	3.257	1,328
2026-04-28	3.154	3.273	3.154	3.273	3.273	8,514
2026-04-27	3.202	3.206	3.122	3.165	3.165	36,343
2026-04-24	3.206	3.222	3.122	3.175	3.175	16,914
2026-04-23	3.236	3.276	3.170	3.189	3.189	7,076
2026-04-22	3.349	3.360	3.230	3.232	3.232	40,246
2026-04-21	3.396	3.426	3.328	3.328	3.328	7,467
2026-04-20	3.380	3.416	3.362	3.364	3.364	23,104
2026-04-17	3.435	3.507	3.388	3.507	3.507	28,809
2026-04-16	3.282	3.420	3.244	3.392	3.392	67,885
2026-04-15	3.197	3.249	3.180	3.249	3.249	5,593
2026-04-14	3.130	3.240	3.130	3.200	3.200	14,389
2026-04-13	3.117	3.162	3.058	3.162	3.162	9,736
2026-04-10	3.105	3.186	3.102	3.144	3.144	19,547
2026-04-09	3.126	3.152	3.094	3.144	3.144	25,302
2026-04-08	3.204	3.218	3.118	3.142	3.142	29,066
2026-04-07	3.011	3.060	2.990	3.008	3.008	18,720
2026-04-02	3.046	3.064	2.964	2.988	2.988	39,907
2026-04-01	3.046	3.104	3.020	3.096	3.096	15,001
2026-03-31	2.864	2.990	2.864	2.990	2.990	31,149
2026-03-30	2.929	2.958	2.852	2.856	2.856	7,900
2026-03-27	3.035	3.040	2.932	2.943	2.943	15,176
2026-03-26	2.904	3.050	2.894	3.037	3.037	9,892
2026-03-25	3.068	3.078	2.958	2.960	2.960	65,594
2026-03-24	3.033	3.088	2.998	3.088	3.088	1,093,468
2026-03-23	2.781	3.054	2.742	3.018	3.018	59,896
2026-03-20	2.849	2.890	2.842	2.845	2.845	1,137,176
2026-03-19	2.921	2.936	2.812	2.834	2.834	59,094
2026-03-18	2.804	3.018	2.804	3.005	3.005	28,110
2026-03-17	2.804	2.812	2.716	2.770	2.770	27,037
2026-03-16	2.771	2.836	2.746	2.830	2.830	13,612
2026-03-13	2.836	2.892	2.784	2.795	2.795	7,794
2026-03-12	2.834	2.874	2.788	2.865	2.865	38,219
2026-03-11	3.031	3.048	2.875	2.875	2.875	3,774
2026-03-10	3.001	3.016	2.974	2.982	2.982	579,174
2026-03-09	2.939	2.982	2.850	2.862	2.862	12,546
2026-03-06	3.085	3.090	2.980	3.027	3.027	51,759
2026-03-05	3.200	3.280	2.978	2.996	2.996	2,769
2026-03-04	3.247	3.266	3.198	3.238	3.238	1,012
2026-03-03	3.435	3.458	3.212	3.242	3.242	10,055
2026-03-02	3.501	3.512	3.436	3.496	3.496	7,147
2026-02-27	3.503	3.618	3.498	3.606	3.606	638
2026-02-26	3.597	3.600	3.536	3.548	3.548	1,472
2026-02-25	3.641	3.678	3.598	3.624	3.624	6
2026-02-24	3.630	3.652	3.612	3.646	3.646	1,704
2026-02-23	3.733	3.744	3.644	3.644	3.644	1,310
2026-02-20	3.680	3.733	3.672	3.733	3.733	1,506
2026-02-19	3.712	3.746	3.674	3.677	3.677	2,618
2026-02-18	3.770	3.784	3.729	3.729	3.729	1,322
2026-02-17	3.784	3.844	3.712	3.714	3.714	2,692
2026-02-16	3.774	3.788	3.708	3.778	3.778	5,437
2026-02-13	4.080	4.124	3.600	3.682	3.682	17,505
2026-02-12	4.209	4.220	4.064	4.098	4.098	222
2026-02-11	4.196	4.196	4.194	4.196	4.196	356
2026-02-10	4.168	4.266	4.160	4.244	4.244	1,326
2026-02-09	4.215	4.230	4.192	4.230	4.230	886

← NewerPage 3 of 5 · 252 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.