Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.974 | 2.990 | 2.874 | 2.874 | 2.874 | 239,062 |
| 2026-10-16 | 2.948 | 3.030 | 2.948 | 2.988 | 2.988 | 148,463 |
| 2026-10-15 | 2.970 | 3.018 | 2.912 | 2.934 | 2.934 | 283,990 |
| 2026-10-14 | 2.960 | 3.018 | 2.946 | 2.946 | 2.946 | 174,794 |
| 2026-10-13 | 2.990 | 3.046 | 2.956 | 2.980 | 2.980 | 341,845 |
| 2026-10-12 | 2.956 | 3.018 | 2.920 | 2.980 | 2.980 | 300,638 |
| 2026-10-09 | 2.928 | 2.952 | 2.896 | 2.896 | 2.896 | 232,357 |
| 2026-10-08 | 2.984 | 2.998 | 2.900 | 2.900 | 2.900 | 359,950 |
| 2026-10-07 | 3.098 | 3.124 | 2.992 | 3.006 | 3.006 | 185,519 |
| 2026-10-06 | 3.100 | 3.198 | 3.002 | 3.154 | 3.154 | 311,088 |
| 2026-10-05 | 2.994 | 3.058 | 2.994 | 3.052 | 3.052 | 190,341 |
| 2026-10-02 | 3.068 | 3.068 | 2.976 | 3.054 | 3.054 | 168,115 |
| 2026-10-01 | 3.058 | 3.080 | 2.960 | 3.008 | 3.008 | 268,583 |
| 2026-09-30 | 3.112 | 3.128 | 3.070 | 3.088 | 3.088 | 130,872 |
| 2026-09-29 | 3.100 | 3.144 | 3.060 | 3.088 | 3.088 | 163,670 |
| 2026-09-28 | 3.100 | 3.212 | 3.100 | 3.158 | 3.158 | 222,467 |
| 2026-09-25 | 3.056 | 3.176 | 3.056 | 3.148 | 3.148 | 201,447 |
| 2026-09-24 | 3.150 | 3.160 | 3.048 | 3.116 | 3.116 | 428,414 |
| 2026-09-23 | 3.202 | 3.246 | 3.156 | 3.174 | 3.174 | 175,732 |
| 2026-09-22 | 3.208 | 3.252 | 3.170 | 3.170 | 3.170 | 126,093 |
| 2026-09-21 | 3.238 | 3.298 | 3.192 | 3.250 | 3.250 | 153,268 |
| 2026-09-18 | 3.280 | 3.280 | 3.166 | 3.178 | 3.178 | 505,773 |
| 2026-09-17 | 3.342 | 3.344 | 3.254 | 3.262 | 3.262 | 344,269 |
| 2026-09-16 | 3.310 | 3.370 | 3.310 | 3.324 | 3.324 | 203,132 |
| 2026-09-15 | 3.380 | 3.382 | 3.272 | 3.342 | 3.342 | 305,742 |
| 2026-09-14 | 3.362 | 3.390 | 3.308 | 3.330 | 3.330 | 195,211 |
| 2026-09-11 | 3.350 | 3.392 | 3.316 | 3.362 | 3.362 | 142,853 |
| 2026-09-10 | 3.342 | 3.400 | 3.318 | 3.358 | 3.358 | 242,406 |
| 2026-09-09 | 3.350 | 3.400 | 3.324 | 3.324 | 3.324 | 311,893 |
| 2026-09-08 | 3.374 | 3.398 | 3.342 | 3.364 | 3.364 | 112,013 |
| 2026-09-07 | 3.426 | 3.444 | 3.362 | 3.374 | 3.374 | 170,573 |
| 2026-09-04 | 3.336 | 3.542 | 3.260 | 3.430 | 3.430 | 416,600 |
| 2026-09-03 | 3.260 | 3.318 | 3.260 | 3.294 | 3.294 | 274,216 |
| 2026-09-02 | 3.326 | 3.374 | 3.254 | 3.306 | 3.306 | 346,027 |
| 2026-09-01 | 3.452 | 3.522 | 3.292 | 3.334 | 3.334 | 391,397 |
| 2026-08-31 | 3.460 | 3.532 | 3.392 | 3.392 | 3.392 | 7,333,021 |
| 2026-08-28 | 3.426 | 3.498 | 3.384 | 3.490 | 3.490 | 314,636 |
| 2026-08-27 | 3.374 | 3.432 | 3.352 | 3.426 | 3.426 | 366,640 |
| 2026-08-26 | 3.350 | 3.430 | 3.330 | 3.376 | 3.376 | 341,093 |
| 2026-08-25 | 3.290 | 3.328 | 3.260 | 3.328 | 3.328 | 258,426 |
| 2026-08-24 | 3.220 | 3.298 | 3.152 | 3.296 | 3.296 | 485,711 |
| 2026-08-21 | 3.350 | 3.366 | 3.202 | 3.214 | 3.214 | 520,651 |
| 2026-08-20 | 3.390 | 3.428 | 3.334 | 3.364 | 3.364 | 420,468 |
| 2026-08-19 | 3.400 | 3.456 | 3.378 | 3.412 | 3.412 | 167,148 |
| 2026-08-18 | 3.462 | 3.598 | 3.400 | 3.414 | 3.414 | 337,761 |
| 2026-08-17 | 3.618 | 3.618 | 3.450 | 3.522 | 3.522 | 328,353 |
| 2026-08-14 | 3.558 | 3.708 | 3.558 | 3.610 | 3.610 | 329,767 |
| 2026-08-13 | 3.454 | 3.648 | 3.342 | 3.598 | 3.598 | 538,253 |
| 2026-08-12 | 3.600 | 3.612 | 3.514 | 3.514 | 3.514 | 228,603 |
| 2026-08-11 | 3.500 | 3.590 | 3.476 | 3.550 | 3.550 | 145,471 |
| 2026-08-10 | 3.468 | 3.592 | 3.436 | 3.514 | 3.514 | 346,824 |
| 2026-08-07 | 3.354 | 3.500 | 3.350 | 3.442 | 3.442 | 233,067 |
| 2026-08-06 | 3.304 | 3.390 | 3.282 | 3.364 | 3.364 | 245,558 |
| 2026-08-05 | 3.400 | 3.460 | 3.318 | 3.328 | 3.328 | 399,711 |
| 2026-08-04 | 3.450 | 3.506 | 3.402 | 3.408 | 3.408 | 182,499 |
| 2026-08-03 | 3.450 | 3.488 | 3.386 | 3.470 | 3.470 | 258,635 |
| 2026-07-31 | 3.404 | 3.464 | 3.352 | 3.418 | 3.418 | 196,737 |
| 2026-07-30 | 3.390 | 3.514 | 3.374 | 3.422 | 3.422 | 175,916 |
| 2026-07-29 | 3.500 | 3.578 | 3.390 | 3.426 | 3.426 | 285,998 |
| 2026-07-28 | 3.450 | 3.528 | 3.414 | 3.482 | 3.482 | 142,108 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-06 | 0.1500 EUR |
| 2024-06-06 | 0.9500 EUR |
| 2023-05-26 | 0.8271 EUR |
| 2022-05-20 | 1.1800 EUR |
| 2021-12-13 | 0.3200 EUR |
| 2021-05-13 | 0.2600 EUR |
| 2020-05-29 | 0.7835 EUR |
| 2020-05-21 | 0.9000 EUR |
| 2019-06-10 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.