Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	4.198	4.256	4.164	4.256	4.256	2,946
2026-02-05	4.276	4.276	4.162	4.162	4.162	1,015
2026-02-04	4.229	4.258	4.172	4.258	4.258	3,646
2026-02-03	4.258	4.276	4.144	4.168	4.168	14
2026-02-02	4.139	4.276	4.096	4.274	4.274	2,518
2026-01-30	4.180	4.210	4.176	4.203	4.203	2,004
2026-01-29	4.168	4.210	4.138	4.184	4.184	121
2026-01-28	4.160	4.202	4.154	4.162	4.162	18
2026-01-27	4.240	4.274	4.170	4.170	4.170	461
2026-01-26	4.200	4.246	4.200	4.246	4.246	546
2026-01-23	4.264	4.268	4.198	4.211	4.211	28
2026-01-22	4.270	4.350	4.250	4.285	4.285	619
2026-01-21	4.233	4.268	4.180	4.268	4.268	904
2026-01-20	4.252	4.254	4.202	4.202	4.202	425
2026-01-19	4.285	4.296	4.234	4.242	4.242	3,200
2026-01-16	4.408	4.450	4.350	4.358	4.358	916
2026-01-15	4.394	4.430	4.394	4.412	4.412	3
2026-01-14	4.385	4.392	4.296	4.338	4.338	361
2026-01-13	4.384	4.410	4.384	4.410	4.410	102
2026-01-12	4.406	4.414	4.366	4.366	4.366	3
2026-01-09	4.348	4.404	4.330	4.404	4.404	1,656
2026-01-08	4.176	4.362	4.174	4.334	4.334	368
2026-01-07	4.254	4.270	4.164	4.164	4.164	3,106
2026-01-06	4.200	4.272	4.200	4.272	4.272	211
2026-01-05	4.141	4.176	4.140	4.174	4.174	61
2026-01-02	4.220	4.220	4.134	4.160	4.160	1,321
2025-12-31	4.227	4.227	4.227	4.227	4.227	0
2025-12-30	4.182	4.227	4.182	4.227	4.227	3,996
2025-12-29	4.134	4.180	4.134	4.172	4.172	62
2025-12-24	4.188	4.188	4.188	4.188	4.188	0
2025-12-23	4.194	4.206	4.172	4.188	4.188	618
2025-12-22	4.188	4.200	4.140	4.170	4.170	1,149
2025-12-19	4.150	4.242	4.150	4.198	4.198	23
2025-12-18	4.160	4.180	4.114	4.143	4.143	7,161
2025-12-17	4.213	4.242	4.172	4.172	4.172	28
2025-12-16	4.216	4.240	4.216	4.224	4.224	6,330
2025-12-15	4.391	4.400	4.198	4.226	4.226	1,606
2025-12-12	4.455	4.510	4.400	4.400	4.400	589
2025-12-11	4.518	4.536	4.462	4.473	4.473	1,761
2025-12-10	4.615	4.640	4.541	4.541	4.541	702
2025-12-09	4.568	4.608	4.568	4.584	4.584	2,524
2025-12-08	4.598	4.602	4.598	4.598	4.598	262
2025-12-05	4.598	4.668	4.598	4.668	4.668	121
2025-12-04	4.574	4.634	4.558	4.611	4.611	2,815
2025-12-03	4.555	4.566	4.514	4.535	4.535	104
2025-12-02	4.477	4.516	4.430	4.504	4.504	409
2025-12-01	4.514	4.514	4.426	4.500	4.500	5,518
2025-11-28	4.467	4.568	4.460	4.545	4.545	4
2025-11-27	4.504	4.550	4.504	4.518	4.518	579,519
2025-11-26	4.385	4.533	4.384	4.533	4.533	7,072
2025-11-25	4.190	4.360	4.190	4.344	4.344	26,989
2025-11-24	4.098	4.216	4.098	4.196	4.196	1,374
2025-11-21	3.952	4.053	3.952	4.053	4.053	2
2025-11-20	4.018	4.062	4.018	4.020	4.020	954,875
2025-11-19	3.920	4.014	3.914	4.006	4.006	97
2025-11-18	3.942	3.944	3.906	3.942	3.942	3,459
2025-11-17	4.088	4.102	3.986	3.986	3.986	525,672
2025-11-14	3.980	4.070	3.980	4.032	4.032	741
2025-11-13	4.010	4.184	4.010	4.030	4.030	269
2025-11-12	4.218	4.244	4.218	4.219	4.219	16

← NewerPage 4 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.