Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.044 | 5.095 | 5.036 | 5.036 | 4.904 | 2,873 |
| 2024-11-27 | 4.970 | 4.982 | 4.970 | 4.982 | 4.851 | 13 |
| 2024-11-26 | 5.093 | 5.100 | 4.974 | 5.030 | 4.898 | 2,044 |
| 2024-11-25 | 5.080 | 5.158 | 5.030 | 5.158 | 5.022 | 9,194 |
| 2024-11-22 | 5.045 | 5.080 | 5.045 | 5.046 | 4.914 | 1,020 |
| 2024-11-21 | 5.021 | 5.070 | 4.990 | 5.035 | 4.903 | 2,198 |
| 2024-11-20 | 5.195 | 5.195 | 5.071 | 5.071 | 4.938 | 1,676 |
| 2024-11-19 | 5.195 | 5.195 | 5.115 | 5.178 | 5.042 | 2,475 |
| 2024-11-18 | 5.280 | 5.315 | 5.130 | 5.200 | 5.064 | 8,053 |
| 2024-11-15 | 5.205 | 5.310 | 5.190 | 5.285 | 5.146 | 2,690 |
| 2024-11-14 | 5.205 | 5.210 | 5.100 | 5.205 | 5.068 | 2,885 |
| 2024-11-13 | 5.135 | 5.360 | 5.135 | 5.168 | 5.032 | 20,125 |
| 2024-11-12 | 5.025 | 5.055 | 4.938 | 4.938 | 4.809 | 3,612 |
| 2024-11-11 | 5.030 | 5.090 | 5.010 | 5.080 | 4.946 | 8,296 |
| 2024-11-08 | 5.114 | 5.115 | 4.992 | 5.017 | 4.885 | 3,695 |
| 2024-11-07 | 5.109 | 5.170 | 5.074 | 5.074 | 4.941 | 2,094 |
| 2024-11-06 | 5.163 | 5.265 | 5.118 | 5.118 | 4.983 | 2,658 |
| 2024-11-05 | 5.215 | 5.285 | 5.182 | 5.210 | 5.073 | 12,534 |
| 2024-11-04 | 5.193 | 5.275 | 5.170 | 5.220 | 5.083 | 1,396 |
| 2024-11-01 | 5.200 | 5.235 | 5.145 | 5.188 | 5.051 | 3,452 |
| 2024-10-31 | 5.210 | 5.225 | 5.185 | 5.200 | 5.064 | 4,993 |
| 2024-10-30 | 5.303 | 5.360 | 5.230 | 5.240 | 5.103 | 12,516 |
| 2024-10-29 | 5.583 | 5.675 | 5.260 | 5.285 | 5.146 | 7,696 |
| 2024-10-28 | 5.583 | 5.605 | 5.490 | 5.578 | 5.431 | 2,506 |
| 2024-10-25 | 5.500 | 5.620 | 5.500 | 5.583 | 5.436 | 47,150 |
| 2024-10-24 | 5.440 | 5.570 | 5.425 | 5.470 | 5.327 | 6,260 |
| 2024-10-23 | 5.410 | 5.520 | 5.410 | 5.415 | 5.273 | 3,083 |
| 2024-10-22 | 5.323 | 5.395 | 5.300 | 5.373 | 5.232 | 24,028 |
| 2024-10-21 | 5.400 | 5.415 | 5.330 | 5.333 | 5.193 | 21,633 |
| 2024-10-18 | 5.528 | 5.540 | 5.365 | 5.400 | 5.258 | 2,266 |
| 2024-10-17 | 5.485 | 5.600 | 5.470 | 5.563 | 5.417 | 28,456 |
| 2024-10-16 | 5.338 | 5.475 | 5.330 | 5.460 | 5.317 | 34,299 |
| 2024-10-15 | 5.265 | 5.405 | 5.125 | 5.405 | 5.263 | 40,619 |
| 2024-10-14 | 5.538 | 5.550 | 5.190 | 5.220 | 5.083 | 29,909 |
| 2024-10-11 | 5.450 | 5.583 | 5.420 | 5.583 | 5.436 | 13,590 |
| 2024-10-10 | 6.075 | 6.090 | 5.480 | 5.528 | 5.383 | 49,569 |
| 2024-10-09 | 6.020 | 6.120 | 6.020 | 6.070 | 5.911 | 9,173 |
| 2024-10-08 | 5.973 | 6.065 | 5.945 | 6.010 | 5.852 | 9,957 |
| 2024-10-07 | 5.973 | 6.055 | 5.880 | 6.020 | 5.862 | 93,177 |
| 2024-10-04 | 5.968 | 5.985 | 5.900 | 5.928 | 5.772 | 1,975 |
| 2024-10-03 | 5.903 | 5.975 | 5.870 | 5.913 | 5.757 | 2,197 |
| 2024-10-02 | 5.840 | 5.918 | 5.840 | 5.918 | 5.762 | 32,704 |
| 2024-10-01 | 5.988 | 5.995 | 5.865 | 5.903 | 5.748 | 2,753 |
| 2024-09-30 | 5.943 | 6.005 | 5.890 | 6.005 | 5.848 | 39,969 |
| 2024-09-27 | 5.908 | 5.993 | 5.900 | 5.993 | 5.835 | 32,584 |
| 2024-09-26 | 5.835 | 5.993 | 5.835 | 5.993 | 5.835 | 12,118 |
| 2024-09-25 | 5.865 | 5.895 | 5.730 | 5.758 | 5.607 | 52,652 |
| 2024-09-24 | 5.800 | 5.890 | 5.785 | 5.835 | 5.682 | 6,365 |
| 2024-09-23 | 5.743 | 5.755 | 5.625 | 5.713 | 5.563 | 3,833 |
| 2024-09-20 | 5.830 | 5.830 | 5.733 | 5.733 | 5.582 | 16,149 |
| 2024-09-19 | 5.865 | 6.020 | 5.830 | 5.880 | 5.726 | 59,270 |
| 2024-09-18 | 5.750 | 5.900 | 5.750 | 5.860 | 5.706 | 28,088 |
| 2024-09-17 | 5.565 | 5.703 | 5.565 | 5.675 | 5.526 | 2,558 |
| 2024-09-16 | 5.614 | 5.614 | 5.485 | 5.490 | 5.346 | 4,234 |
| 2024-09-13 | 5.610 | 5.653 | 5.610 | 5.630 | 5.482 | 916 |
| 2024-09-12 | 5.578 | 5.595 | 5.470 | 5.513 | 5.368 | 7,055 |
| 2024-09-11 | 5.558 | 5.645 | 5.558 | 5.558 | 5.412 | 5,347 |
| 2024-09-10 | 5.543 | 5.555 | 5.460 | 5.503 | 5.358 | 7,029 |
| 2024-09-09 | 5.773 | 5.795 | 5.480 | 5.533 | 5.387 | 38,397 |
| 2024-09-06 | 5.593 | 5.860 | 5.540 | 5.778 | 5.626 | 54,446 |
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.