Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.393 | 5.400 | 5.265 | 5.310 | 5.310 | 6,022 |
| 2025-08-15 | 5.465 | 5.473 | 5.440 | 5.440 | 5.440 | 8,648 |
| 2025-08-14 | 5.333 | 5.550 | 5.330 | 5.445 | 5.445 | 2,356 |
| 2025-08-13 | 5.046 | 5.225 | 4.796 | 5.168 | 5.168 | 1,587 |
| 2025-08-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2025-08-11 | 5.460 | 5.470 | 5.355 | 5.385 | 5.385 | 15 |
| 2025-08-08 | 5.365 | 5.415 | 5.365 | 5.415 | 5.415 | 310 |
| 2025-08-07 | 5.295 | 5.380 | 5.285 | 5.358 | 5.358 | 303 |
| 2025-08-06 | 5.240 | 5.305 | 5.240 | 5.270 | 5.270 | 276 |
| 2025-08-05 | 5.280 | 5.310 | 5.190 | 5.195 | 5.195 | 397 |
| 2025-08-04 | 5.250 | 5.290 | 5.250 | 5.260 | 5.260 | 25 |
| 2025-08-01 | 5.358 | 5.475 | 5.358 | 5.358 | 5.358 | 51 |
| 2025-07-31 | 5.508 | 5.510 | 5.460 | 5.480 | 5.480 | 301 |
| 2025-07-30 | 5.513 | 5.535 | 5.505 | 5.513 | 5.513 | 203 |
| 2025-07-29 | 5.530 | 5.560 | 5.530 | 5.545 | 5.545 | 2 |
| 2025-07-28 | 5.538 | 5.605 | 5.530 | 5.535 | 5.535 | 4 |
| 2025-07-25 | 5.455 | 5.490 | 5.440 | 5.490 | 5.490 | 7 |
| 2025-07-24 | 5.588 | 5.620 | 5.485 | 5.485 | 5.485 | 524 |
| 2025-07-23 | 5.543 | 5.600 | 5.515 | 5.558 | 5.558 | 147 |
| 2025-07-22 | 5.435 | 5.480 | 5.435 | 5.480 | 5.480 | 3 |
| 2025-07-21 | 5.440 | 5.475 | 5.440 | 5.465 | 5.465 | 61 |
| 2025-07-18 | 5.360 | 5.470 | 5.360 | 5.470 | 5.470 | 25 |
| 2025-07-17 | 5.188 | 5.265 | 5.185 | 5.230 | 5.230 | 505 |
| 2025-07-16 | 5.148 | 5.148 | 5.148 | 5.148 | 5.148 | 0 |
| 2025-07-15 | 5.318 | 5.350 | 5.295 | 5.295 | 5.295 | 2 |
| 2025-07-14 | 5.200 | 5.305 | 5.200 | 5.305 | 5.305 | 5 |
| 2025-07-11 | 5.295 | 5.295 | 5.260 | 5.260 | 5.260 | 401 |
| 2025-07-10 | 5.275 | 5.350 | 5.250 | 5.338 | 5.338 | 813 |
| 2025-07-09 | 5.215 | 5.270 | 5.215 | 5.270 | 5.270 | 0 |
| 2025-07-08 | 5.150 | 5.188 | 5.150 | 5.188 | 5.188 | 2 |
| 2025-07-07 | 5.158 | 5.165 | 5.150 | 5.158 | 5.158 | 15 |
| 2025-07-04 | 5.280 | 5.295 | 5.193 | 5.193 | 5.193 | 2 |
| 2025-07-03 | 5.215 | 5.260 | 5.215 | 5.250 | 5.250 | 510 |
| 2025-07-02 | 5.235 | 5.300 | 5.235 | 5.255 | 5.255 | 2 |
| 2025-07-01 | 5.230 | 5.260 | 5.195 | 5.230 | 5.230 | 2,004 |
| 2025-06-30 | 5.280 | 5.325 | 5.275 | 5.285 | 5.285 | 3 |
| 2025-06-27 | 5.188 | 5.265 | 5.175 | 5.225 | 5.225 | 577 |
| 2025-06-26 | 5.220 | 5.265 | 5.173 | 5.173 | 5.173 | 1 |
| 2025-06-25 | 5.270 | 5.320 | 5.188 | 5.188 | 5.188 | 778 |
| 2025-06-24 | 5.119 | 5.275 | 5.115 | 5.275 | 5.275 | 1,475 |
| 2025-06-23 | 4.942 | 5.070 | 4.942 | 5.070 | 5.070 | 3,813 |
| 2025-06-20 | 4.963 | 5.017 | 4.924 | 5.017 | 5.017 | 268 |
| 2025-06-19 | 5.002 | 5.040 | 4.914 | 4.914 | 4.914 | 1,146 |
| 2025-06-18 | 5.303 | 5.330 | 4.702 | 5.128 | 5.128 | 11,522 |
| 2025-06-17 | 5.378 | 5.395 | 5.365 | 5.390 | 5.390 | 102 |
| 2025-06-16 | 5.313 | 5.380 | 5.300 | 5.355 | 5.355 | 1,706 |
| 2025-06-13 | 5.358 | 5.370 | 5.290 | 5.290 | 5.290 | 573 |
| 2025-06-12 | 5.500 | 5.500 | 5.450 | 5.480 | 5.480 | 143 |
| 2025-06-11 | 5.555 | 5.595 | 5.555 | 5.573 | 5.573 | 64 |
| 2025-06-10 | 5.548 | 5.585 | 5.500 | 5.530 | 5.530 | 44 |
| 2025-06-09 | 5.585 | 5.595 | 5.585 | 5.585 | 5.585 | 1 |
| 2025-06-06 | 5.570 | 5.615 | 5.570 | 5.573 | 5.573 | 502 |
| 2025-06-05 | 5.645 | 5.725 | 5.645 | 5.718 | 5.568 | 213 |
| 2025-06-04 | 5.660 | 5.685 | 5.545 | 5.685 | 5.536 | 420 |
| 2025-06-03 | 5.705 | 5.705 | 5.590 | 5.625 | 5.477 | 411 |
| 2025-06-02 | 5.708 | 5.710 | 5.610 | 5.675 | 5.526 | 1,602 |
| 2025-05-30 | 5.783 | 5.835 | 5.758 | 5.758 | 5.607 | 864 |
| 2025-05-29 | 5.735 | 5.768 | 5.735 | 5.768 | 5.616 | 158 |
| 2025-05-28 | 5.655 | 5.705 | 5.635 | 5.690 | 5.541 | 14 |
| 2025-05-27 | 5.595 | 5.650 | 5.595 | 5.620 | 5.473 | 6 |
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.