Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4.088 | 4.170 | 4.040 | 4.146 | 4.146 | 512 |
| 2025-11-10 | 3.983 | 4.070 | 3.968 | 4.070 | 4.070 | 4,058 |
| 2025-11-07 | 4.028 | 4.052 | 3.898 | 3.932 | 3.932 | 18 |
| 2025-11-06 | 4.018 | 4.050 | 3.974 | 4.032 | 4.032 | 941,788 |
| 2025-11-05 | 4.036 | 4.078 | 3.975 | 4.030 | 4.030 | 3,604 |
| 2025-11-04 | 3.985 | 4.052 | 3.762 | 4.052 | 4.052 | 10,626 |
| 2025-11-03 | 4.613 | 4.626 | 3.798 | 4.162 | 4.162 | 9,687 |
| 2025-10-31 | 4.726 | 4.726 | 4.587 | 4.625 | 4.625 | 7,391 |
| 2025-10-30 | 4.880 | 4.900 | 4.668 | 4.748 | 4.748 | 4,779 |
| 2025-10-29 | 4.962 | 4.978 | 4.942 | 4.954 | 4.954 | 26 |
| 2025-10-28 | 4.947 | 4.966 | 4.938 | 4.950 | 4.950 | 11,339 |
| 2025-10-27 | 4.996 | 4.998 | 4.942 | 4.996 | 4.996 | 939,087 |
| 2025-10-24 | 4.952 | 4.988 | 4.952 | 4.953 | 4.953 | 30 |
| 2025-10-23 | 4.986 | 4.994 | 4.933 | 4.933 | 4.933 | 560 |
| 2025-10-22 | 4.952 | 4.978 | 4.904 | 4.963 | 4.963 | 600 |
| 2025-10-21 | 4.996 | 5.000 | 4.948 | 4.992 | 4.992 | 3 |
| 2025-10-20 | 4.937 | 4.992 | 4.922 | 4.992 | 4.992 | 402 |
| 2025-10-17 | 4.954 | 4.954 | 4.852 | 4.894 | 4.894 | 2,132 |
| 2025-10-16 | 5.040 | 5.040 | 4.978 | 5.026 | 5.026 | 11,526 |
| 2025-10-15 | 5.105 | 5.105 | 5.040 | 5.044 | 5.044 | 1,743 |
| 2025-10-14 | 5.095 | 5.135 | 5.095 | 5.135 | 5.135 | 1 |
| 2025-10-13 | 5.095 | 5.170 | 5.095 | 5.135 | 5.135 | 122 |
| 2025-10-10 | 5.133 | 5.195 | 5.090 | 5.090 | 5.090 | 99 |
| 2025-10-09 | 5.175 | 5.180 | 5.175 | 5.180 | 5.180 | 96 |
| 2025-10-08 | 5.133 | 5.170 | 5.130 | 5.170 | 5.170 | 290 |
| 2025-10-07 | 5.153 | 5.165 | 5.125 | 5.140 | 5.140 | 11 |
| 2025-10-06 | 5.122 | 5.140 | 5.085 | 5.135 | 5.135 | 12 |
| 2025-10-03 | 5.158 | 5.165 | 5.100 | 5.109 | 5.109 | 33 |
| 2025-10-02 | 5.090 | 5.143 | 5.090 | 5.143 | 5.143 | 34 |
| 2025-10-01 | 4.980 | 5.041 | 4.980 | 5.041 | 5.041 | 16 |
| 2025-09-30 | 5.031 | 5.040 | 4.976 | 4.976 | 4.976 | 17 |
| 2025-09-29 | 5.006 | 5.015 | 4.944 | 4.944 | 4.944 | 24 |
| 2025-09-26 | 4.947 | 4.982 | 4.947 | 4.947 | 4.947 | 42 |
| 2025-09-25 | 5.044 | 5.065 | 4.943 | 4.943 | 4.943 | 517 |
| 2025-09-24 | 5.012 | 5.035 | 4.900 | 5.002 | 5.002 | 571 |
| 2025-09-23 | 5.035 | 5.055 | 5.020 | 5.055 | 5.055 | 124 |
| 2025-09-22 | 5.071 | 5.080 | 5.020 | 5.020 | 5.020 | 4,085 |
| 2025-09-19 | 5.095 | 5.104 | 5.095 | 5.104 | 5.104 | 30 |
| 2025-09-18 | 5.044 | 5.110 | 5.035 | 5.110 | 5.110 | 19 |
| 2025-09-17 | 5.060 | 5.075 | 5.060 | 5.060 | 5.060 | 0 |
| 2025-09-16 | 5.123 | 5.135 | 5.100 | 5.100 | 5.100 | 2 |
| 2025-09-15 | 5.150 | 5.175 | 5.150 | 5.170 | 5.170 | 3 |
| 2025-09-12 | 5.140 | 5.140 | 5.125 | 5.128 | 5.128 | 103 |
| 2025-09-11 | 5.145 | 5.220 | 5.145 | 5.188 | 5.188 | 687 |
| 2025-09-10 | 5.193 | 5.215 | 5.130 | 5.178 | 5.178 | 74 |
| 2025-09-09 | 5.338 | 5.395 | 5.230 | 5.230 | 5.230 | 4 |
| 2025-09-08 | 5.178 | 5.325 | 5.165 | 5.325 | 5.325 | 4,654 |
| 2025-09-05 | 5.235 | 5.245 | 5.145 | 5.193 | 5.193 | 6 |
| 2025-09-04 | 5.158 | 5.158 | 5.145 | 5.158 | 5.158 | 400 |
| 2025-09-03 | 5.173 | 5.200 | 5.150 | 5.158 | 5.158 | 88 |
| 2025-09-02 | 5.220 | 5.245 | 5.145 | 5.180 | 5.180 | 60 |
| 2025-09-01 | 5.255 | 5.275 | 5.230 | 5.230 | 5.230 | 34 |
| 2025-08-29 | 5.415 | 5.415 | 5.255 | 5.328 | 5.328 | 27 |
| 2025-08-28 | 5.465 | 5.540 | 5.460 | 5.460 | 5.460 | 8 |
| 2025-08-27 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 3,003 |
| 2025-08-26 | 5.470 | 5.495 | 5.440 | 5.460 | 5.460 | 803 |
| 2025-08-22 | 5.573 | 5.705 | 5.550 | 5.695 | 5.695 | 1,306 |
| 2025-08-21 | 5.588 | 5.625 | 5.545 | 5.593 | 5.593 | 102 |
| 2025-08-20 | 5.575 | 5.660 | 5.575 | 5.575 | 5.575 | 42 |
| 2025-08-19 | 5.315 | 5.630 | 5.315 | 5.610 | 5.610 | 1,076 |
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.