Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.896 | 4.612 | 2.845 | 2.845 | 2.845 | 0 |
| 2026-10-22 | 2.849 | 4.612 | 2.849 | 2.849 | 2.849 | 0 |
| 2026-10-21 | 2.937 | 4.612 | 2.902 | 2.902 | 2.902 | 0 |
| 2026-10-20 | 2.877 | 4.612 | 2.877 | 2.877 | 2.877 | 0 |
| 2026-10-19 | 3.058 | 4.612 | 2.890 | 2.890 | 2.890 | 0 |
| 2026-10-16 | 3.068 | 4.612 | 2.992 | 2.992 | 2.992 | 0 |
| 2026-10-15 | 2.966 | 2.970 | 2.928 | 2.928 | 2.928 | 9,250 |
| 2026-10-14 | 2.972 | 3.018 | 2.964 | 2.964 | 2.964 | 28 |
| 2026-10-13 | 3.005 | 3.022 | 2.960 | 2.960 | 2.960 | 12,675 |
| 2026-10-12 | 3.004 | 3.004 | 2.922 | 3.004 | 3.004 | 11,884 |
| 2026-10-09 | 2.954 | 2.954 | 2.908 | 2.908 | 2.908 | 1,008 |
| 2026-10-08 | 3.016 | 3.016 | 2.912 | 2.916 | 2.916 | 5,464 |
| 2026-10-07 | 3.126 | 3.126 | 3.024 | 3.037 | 3.037 | 6,391 |
| 2026-10-06 | 3.064 | 3.164 | 3.064 | 3.142 | 3.142 | 525 |
| 2026-10-05 | 3.042 | 3.042 | 3.014 | 3.042 | 3.042 | 112 |
| 2026-10-02 | 3.048 | 3.090 | 2.990 | 3.021 | 3.021 | 289 |
| 2026-10-01 | 3.116 | 3.116 | 2.986 | 2.988 | 2.988 | 14,313 |
| 2026-09-30 | 3.085 | 3.148 | 3.080 | 3.109 | 3.109 | 9,786 |
| 2026-09-29 | 3.138 | 3.138 | 3.060 | 3.076 | 3.076 | 1,618 |
| 2026-09-28 | 3.173 | 3.190 | 3.120 | 3.174 | 3.174 | 1,659 |
| 2026-09-25 | 3.068 | 3.142 | 3.068 | 3.107 | 3.107 | 3,390 |
| 2026-09-24 | 3.188 | 3.188 | 3.054 | 3.093 | 3.093 | 4,335 |
| 2026-09-23 | 3.210 | 3.210 | 3.170 | 3.171 | 3.171 | 18,271 |
| 2026-09-22 | 3.208 | 3.250 | 3.186 | 3.186 | 3.186 | 1,058 |
| 2026-09-21 | 3.308 | 3.308 | 3.208 | 3.264 | 3.264 | 2,857 |
| 2026-09-18 | 3.288 | 3.288 | 3.182 | 3.191 | 3.191 | 1,359 |
| 2026-09-17 | 3.314 | 3.360 | 3.314 | 3.314 | 3.314 | 1,016 |
| 2026-09-16 | 3.345 | 3.368 | 3.325 | 3.325 | 3.325 | 301 |
| 2026-09-15 | 3.272 | 3.378 | 3.272 | 3.374 | 3.374 | 108 |
| 2026-09-14 | 3.390 | 3.390 | 3.346 | 3.372 | 3.372 | 936 |
| 2026-09-11 | 3.360 | 3.360 | 3.322 | 3.349 | 3.349 | 307 |
| 2026-09-10 | 3.368 | 3.368 | 3.358 | 3.366 | 3.366 | 1 |
| 2026-09-09 | 3.396 | 3.396 | 3.339 | 3.339 | 3.339 | 9 |
| 2026-09-08 | 3.392 | 3.392 | 3.342 | 3.392 | 3.392 | 1,007 |
| 2026-09-07 | 3.468 | 3.470 | 3.378 | 3.398 | 3.398 | 111 |
| 2026-09-04 | 3.435 | 3.476 | 3.326 | 3.440 | 3.440 | 105 |
| 2026-09-03 | 3.302 | 3.302 | 3.280 | 3.298 | 3.298 | 1,002 |
| 2026-09-02 | 3.316 | 3.342 | 3.255 | 3.255 | 3.255 | 1,974 |
| 2026-09-01 | 3.435 | 3.452 | 3.318 | 3.336 | 3.336 | 1,609 |
| 2026-08-28 | 3.484 | 3.484 | 3.420 | 3.458 | 3.458 | 2,106 |
| 2026-08-27 | 3.413 | 3.425 | 3.336 | 3.425 | 3.425 | 7,720 |
| 2026-08-26 | 3.351 | 3.386 | 3.350 | 3.386 | 3.386 | 300 |
| 2026-08-25 | 3.314 | 3.314 | 3.286 | 3.288 | 3.288 | 3,107 |
| 2026-08-24 | 3.241 | 3.288 | 3.164 | 3.288 | 3.288 | 1,429 |
| 2026-08-21 | 3.290 | 3.366 | 3.210 | 3.238 | 3.238 | 274 |
| 2026-08-20 | 3.366 | 3.422 | 3.366 | 3.380 | 3.380 | 386 |
| 2026-08-19 | 3.403 | 3.418 | 3.403 | 3.403 | 3.403 | 2 |
| 2026-08-18 | 3.500 | 3.500 | 3.442 | 3.442 | 3.442 | 201 |
| 2026-08-17 | 3.600 | 3.630 | 3.474 | 3.502 | 3.502 | 1,026 |
| 2026-08-14 | 3.558 | 3.702 | 3.558 | 3.634 | 3.634 | 276 |
| 2026-08-13 | 3.515 | 3.638 | 3.462 | 3.561 | 3.561 | 2,421 |
| 2026-08-12 | 3.602 | 3.602 | 3.500 | 3.552 | 3.552 | 24 |
| 2026-08-11 | 3.487 | 3.596 | 3.474 | 3.560 | 3.560 | 65 |
| 2026-08-10 | 3.478 | 3.562 | 3.468 | 3.548 | 3.548 | 130 |
| 2026-08-07 | 3.366 | 3.476 | 3.366 | 3.458 | 3.458 | 276 |
| 2026-08-06 | 3.255 | 3.343 | 3.252 | 3.343 | 3.343 | 8 |
| 2026-08-05 | 3.349 | 3.426 | 3.349 | 3.349 | 3.349 | 1,213 |
| 2026-08-04 | 3.454 | 3.464 | 3.410 | 3.464 | 3.464 | 1,002 |
| 2026-08-03 | 3.450 | 3.482 | 3.450 | 3.482 | 3.482 | 624 |
| 2026-07-31 | 3.382 | 3.416 | 3.382 | 3.382 | 3.382 | 0 |
Page 1 of 22 · 1,269 trading daysOlder →
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.