Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.548 | 5.555 | 5.445 | 5.450 | 5.307 | 6 |
| 2025-05-22 | 5.465 | 5.505 | 5.455 | 5.460 | 5.317 | 134 |
| 2025-05-21 | 5.490 | 5.540 | 5.490 | 5.523 | 5.378 | 151 |
| 2025-05-20 | 5.565 | 5.565 | 5.528 | 5.528 | 5.383 | 0 |
| 2025-05-19 | 5.510 | 5.570 | 5.510 | 5.543 | 5.397 | 105 |
| 2025-05-16 | 5.410 | 5.505 | 5.410 | 5.475 | 5.331 | 1,200 |
| 2025-05-15 | 5.425 | 5.475 | 5.325 | 5.445 | 5.302 | 628 |
| 2025-05-14 | 5.800 | 5.940 | 5.420 | 5.440 | 5.297 | 2,081 |
| 2025-05-13 | 5.850 | 5.905 | 5.820 | 5.820 | 5.667 | 391 |
| 2025-05-12 | 5.705 | 5.870 | 5.705 | 5.810 | 5.658 | 76 |
| 2025-05-09 | 5.565 | 5.680 | 5.565 | 5.655 | 5.507 | 1,288 |
| 2025-05-08 | 5.328 | 5.425 | 5.315 | 5.378 | 5.236 | 54 |
| 2025-05-07 | 5.335 | 5.335 | 5.295 | 5.333 | 5.193 | 51 |
| 2025-05-06 | 5.303 | 5.330 | 5.235 | 5.285 | 5.146 | 7,070 |
| 2025-05-02 | 5.410 | 5.450 | 5.345 | 5.435 | 5.292 | 1,532 |
| 2025-05-01 | 5.333 | 5.333 | 5.333 | 5.333 | 5.193 | 0 |
| 2025-04-30 | 5.410 | 5.455 | 5.333 | 5.333 | 5.193 | 785 |
| 2025-04-29 | 5.415 | 5.425 | 5.415 | 5.415 | 5.273 | 3 |
| 2025-04-28 | 5.495 | 5.500 | 5.460 | 5.475 | 5.331 | 2 |
| 2025-04-25 | 5.328 | 5.455 | 5.305 | 5.455 | 5.312 | 1,401 |
| 2025-04-24 | 5.280 | 5.323 | 5.280 | 5.323 | 5.183 | 1 |
| 2025-04-23 | 5.440 | 5.505 | 5.308 | 5.308 | 5.168 | 4,522 |
| 2025-04-22 | 5.460 | 5.470 | 5.375 | 5.430 | 5.288 | 7,848 |
| 2025-04-17 | 5.430 | 5.490 | 5.415 | 5.420 | 5.278 | 100 |
| 2025-04-16 | 5.338 | 5.435 | 5.315 | 5.425 | 5.283 | 401 |
| 2025-04-15 | 5.260 | 5.380 | 5.260 | 5.353 | 5.212 | 3,021 |
| 2025-04-14 | 5.153 | 5.245 | 5.145 | 5.210 | 5.073 | 1,737 |
| 2025-04-11 | 5.185 | 5.185 | 4.994 | 5.040 | 4.907 | 12 |
| 2025-04-10 | 5.240 | 5.320 | 5.084 | 5.084 | 4.951 | 838 |
| 2025-04-09 | 4.866 | 4.952 | 4.866 | 4.880 | 4.752 | 40 |
| 2025-04-08 | 5.145 | 5.145 | 5.050 | 5.060 | 4.927 | 814 |
| 2025-04-07 | 4.650 | 5.125 | 4.582 | 5.022 | 4.890 | 3,742 |
| 2025-04-04 | 5.303 | 5.310 | 4.868 | 5.015 | 4.883 | 2,846 |
| 2025-04-03 | 5.420 | 5.495 | 5.300 | 5.308 | 5.168 | 5,066 |
| 2025-04-02 | 5.460 | 5.560 | 5.450 | 5.533 | 5.387 | 8,787 |
| 2025-04-01 | 5.435 | 5.560 | 5.435 | 5.553 | 5.407 | 3,795 |
| 2025-03-31 | 5.415 | 5.445 | 5.265 | 5.405 | 5.263 | 443 |
| 2025-03-28 | 5.555 | 5.555 | 5.455 | 5.508 | 5.363 | 1,059 |
| 2025-03-27 | 5.640 | 5.670 | 5.565 | 5.610 | 5.463 | 4,228 |
| 2025-03-26 | 5.758 | 5.770 | 5.665 | 5.665 | 5.516 | 3,311 |
| 2025-03-25 | 5.670 | 5.715 | 5.615 | 5.695 | 5.546 | 3,935 |
| 2025-03-24 | 5.908 | 5.995 | 5.670 | 5.680 | 5.531 | 2,293 |
| 2025-03-21 | 5.908 | 5.940 | 5.850 | 5.880 | 5.726 | 8,947 |
| 2025-03-20 | 6.060 | 6.060 | 5.875 | 5.958 | 5.801 | 1,892 |
| 2025-03-19 | 6.075 | 6.090 | 6.000 | 6.025 | 5.867 | 3,219 |
| 2025-03-18 | 5.748 | 6.150 | 5.730 | 6.113 | 5.952 | 5,923 |
| 2025-03-17 | 5.610 | 5.695 | 5.595 | 5.650 | 5.502 | 303,090 |
| 2025-03-14 | 5.445 | 5.650 | 5.445 | 5.600 | 5.453 | 2,310 |
| 2025-03-13 | 5.533 | 5.570 | 5.460 | 5.460 | 5.317 | 4,866 |
| 2025-03-12 | 5.523 | 5.578 | 5.465 | 5.578 | 5.431 | 3,321 |
| 2025-03-11 | 5.645 | 5.690 | 5.500 | 5.528 | 5.383 | 6,242 |
| 2025-03-10 | 5.670 | 5.710 | 5.545 | 5.620 | 5.473 | 7,987 |
| 2025-03-07 | 5.800 | 5.805 | 5.630 | 5.778 | 5.626 | 2,883 |
| 2025-03-06 | 6.015 | 6.110 | 5.680 | 5.788 | 5.636 | 58,475 |
| 2025-03-05 | 5.640 | 6.045 | 5.640 | 6.015 | 5.857 | 21,707 |
| 2025-03-04 | 5.578 | 5.580 | 5.425 | 5.425 | 5.283 | 7,809 |
| 2025-03-03 | 5.465 | 5.640 | 5.400 | 5.640 | 5.492 | 4,706 |
| 2025-02-28 | 5.980 | 5.980 | 5.470 | 5.568 | 5.421 | 99,309 |
| 2025-02-27 | 6.050 | 6.280 | 5.983 | 5.983 | 5.826 | 13,923 |
| 2025-02-26 | 5.972 | 6.015 | 5.972 | 6.010 | 5.852 | 3,604 |
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.