Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.933 | 5.975 | 5.913 | 5.913 | 5.757 | 1,551 |
| 2025-02-24 | 5.943 | 6.010 | 5.905 | 5.918 | 5.762 | 2,923 |
| 2025-02-21 | 5.903 | 5.990 | 5.870 | 5.928 | 5.772 | 1,359 |
| 2025-02-20 | 6.000 | 6.115 | 5.890 | 5.908 | 5.753 | 6,328 |
| 2025-02-19 | 6.035 | 6.135 | 5.980 | 6.010 | 5.852 | 12,254 |
| 2025-02-18 | 5.885 | 6.065 | 5.885 | 6.065 | 5.906 | 5,153 |
| 2025-02-17 | 5.710 | 5.850 | 5.710 | 5.845 | 5.692 | 9,048 |
| 2025-02-14 | 5.718 | 5.750 | 5.670 | 5.743 | 5.592 | 2,631 |
| 2025-02-13 | 5.743 | 5.750 | 5.705 | 5.728 | 5.577 | 2,889 |
| 2025-02-12 | 5.635 | 5.733 | 5.635 | 5.635 | 5.487 | 3,261 |
| 2025-02-11 | 5.525 | 5.555 | 5.525 | 5.538 | 5.392 | 1,717 |
| 2025-02-10 | 5.583 | 5.595 | 5.550 | 5.573 | 5.426 | 1,383 |
| 2025-02-07 | 5.583 | 5.600 | 5.550 | 5.573 | 5.426 | 3,205 |
| 2025-02-06 | 5.435 | 5.577 | 5.425 | 5.568 | 5.421 | 7,254 |
| 2025-02-05 | 5.410 | 5.440 | 5.380 | 5.415 | 5.273 | 2,656 |
| 2025-02-04 | 5.410 | 5.445 | 5.410 | 5.435 | 5.292 | 723 |
| 2025-02-03 | 5.338 | 5.440 | 5.310 | 5.393 | 5.251 | 4,372 |
| 2025-01-31 | 5.518 | 5.551 | 5.475 | 5.503 | 5.358 | 2,108 |
| 2025-01-30 | 5.435 | 5.520 | 5.435 | 5.490 | 5.346 | 1,282 |
| 2025-01-29 | 5.465 | 5.465 | 5.400 | 5.415 | 5.273 | 3,479 |
| 2025-01-28 | 5.295 | 5.515 | 5.295 | 5.455 | 5.312 | 23,419 |
| 2025-01-27 | 5.285 | 5.329 | 5.285 | 5.323 | 5.183 | 10,451 |
| 2025-01-24 | 5.265 | 5.335 | 5.256 | 5.313 | 5.173 | 21,600 |
| 2025-01-23 | 5.280 | 5.310 | 5.215 | 5.280 | 5.142 | 17,780 |
| 2025-01-22 | 5.348 | 5.390 | 5.260 | 5.290 | 5.151 | 8,062 |
| 2025-01-21 | 5.348 | 5.440 | 5.320 | 5.363 | 5.222 | 3,406 |
| 2025-01-20 | 5.250 | 5.380 | 5.250 | 5.338 | 5.198 | 26,087 |
| 2025-01-17 | 5.210 | 5.275 | 5.200 | 5.250 | 5.112 | 6,846 |
| 2025-01-16 | 5.163 | 5.195 | 5.130 | 5.168 | 5.032 | 5,812 |
| 2025-01-15 | 4.976 | 5.200 | 4.976 | 5.173 | 5.037 | 7,745 |
| 2025-01-14 | 4.832 | 4.958 | 4.832 | 4.937 | 4.808 | 5,153 |
| 2025-01-13 | 4.787 | 4.830 | 4.776 | 4.777 | 4.652 | 2,796 |
| 2025-01-10 | 5.010 | 5.010 | 4.780 | 4.800 | 4.674 | 8,854 |
| 2025-01-09 | 5.055 | 5.055 | 4.994 | 5.054 | 4.921 | 8,223 |
| 2025-01-08 | 5.090 | 5.090 | 4.990 | 5.001 | 4.869 | 4,390 |
| 2025-01-07 | 5.044 | 5.150 | 5.040 | 5.128 | 4.993 | 3,667 |
| 2025-01-06 | 5.035 | 5.135 | 5.035 | 5.084 | 4.951 | 3,781 |
| 2025-01-03 | 4.992 | 5.110 | 4.992 | 5.026 | 4.894 | 747 |
| 2025-01-02 | 4.828 | 5.035 | 4.828 | 4.993 | 4.862 | 7,398 |
| 2024-12-31 | 4.795 | 4.795 | 4.795 | 4.795 | 4.669 | 0 |
| 2024-12-30 | 4.758 | 4.795 | 4.758 | 4.795 | 4.669 | 1,987 |
| 2024-12-27 | 4.720 | 4.804 | 4.716 | 4.795 | 4.669 | 685 |
| 2024-12-24 | 4.724 | 4.724 | 4.724 | 4.724 | 4.600 | 0 |
| 2024-12-23 | 4.697 | 4.724 | 4.596 | 4.724 | 4.600 | 5,044 |
| 2024-12-20 | 4.734 | 4.746 | 4.672 | 4.744 | 4.620 | 53,213 |
| 2024-12-19 | 4.824 | 4.844 | 4.696 | 4.720 | 4.596 | 4,159 |
| 2024-12-18 | 4.841 | 4.914 | 4.840 | 4.913 | 4.784 | 1,075 |
| 2024-12-17 | 4.913 | 4.942 | 4.822 | 4.841 | 4.714 | 8,250 |
| 2024-12-16 | 4.972 | 5.025 | 4.887 | 4.890 | 4.762 | 1,271 |
| 2024-12-13 | 5.031 | 5.135 | 4.982 | 4.987 | 4.856 | 5,628 |
| 2024-12-12 | 5.051 | 5.089 | 5.050 | 5.089 | 4.955 | 1,281 |
| 2024-12-11 | 5.074 | 5.095 | 5.050 | 5.075 | 4.942 | 1,364 |
| 2024-12-10 | 5.100 | 5.130 | 5.100 | 5.119 | 4.984 | 1,459 |
| 2024-12-09 | 5.153 | 5.200 | 5.119 | 5.119 | 4.984 | 829 |
| 2024-12-06 | 5.230 | 5.285 | 5.175 | 5.193 | 5.056 | 916 |
| 2024-12-05 | 5.175 | 5.260 | 5.175 | 5.250 | 5.112 | 31,518 |
| 2024-12-04 | 5.046 | 5.185 | 5.025 | 5.178 | 5.042 | 3,153 |
| 2024-12-03 | 5.045 | 5.100 | 5.045 | 5.089 | 4.955 | 2,998 |
| 2024-12-02 | 5.005 | 5.070 | 4.988 | 5.051 | 4.918 | 1,961 |
| 2024-11-29 | 5.061 | 5.064 | 5.005 | 5.006 | 4.875 | 3,948 |
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.