Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.045 | 5.075 | 4.980 | 5.010 | 4.895 | 91,924 |
| 2024-08-30 | 5.045 | 5.100 | 5.015 | 5.015 | 4.900 | 184,782 |
| 2024-08-29 | 5.050 | 5.100 | 5.020 | 5.025 | 4.910 | 97,789 |
| 2024-08-28 | 5.065 | 5.075 | 5.005 | 5.060 | 4.944 | 87,294 |
| 2024-08-27 | 4.968 | 5.090 | 4.968 | 5.020 | 4.905 | 122,057 |
| 2024-08-26 | 4.974 | 5.020 | 4.944 | 4.972 | 4.858 | 68,782 |
| 2024-08-23 | 4.932 | 5.010 | 4.902 | 5.010 | 4.895 | 99,669 |
| 2024-08-22 | 4.882 | 4.934 | 4.860 | 4.874 | 4.762 | 128,897 |
| 2024-08-21 | 4.838 | 4.900 | 4.822 | 4.888 | 4.776 | 133,635 |
| 2024-08-20 | 4.948 | 4.950 | 4.864 | 4.864 | 4.752 | 147,432 |
| 2024-08-19 | 4.882 | 5.000 | 4.882 | 4.952 | 4.838 | 133,381 |
| 2024-08-16 | 4.902 | 4.938 | 4.842 | 4.878 | 4.766 | 245,124 |
| 2024-08-15 | 4.804 | 4.910 | 4.744 | 4.886 | 4.774 | 234,905 |
| 2024-08-14 | 5.025 | 5.045 | 4.750 | 4.754 | 4.645 | 294,384 |
| 2024-08-13 | 4.952 | 5.005 | 4.900 | 4.992 | 4.877 | 172,009 |
| 2024-08-12 | 4.918 | 5.080 | 4.912 | 4.944 | 4.830 | 195,043 |
| 2024-08-09 | 5.020 | 5.055 | 4.800 | 4.934 | 4.821 | 161,128 |
| 2024-08-08 | 4.952 | 5.000 | 4.866 | 5.000 | 4.885 | 184,074 |
| 2024-08-07 | 4.940 | 4.968 | 4.886 | 4.956 | 4.842 | 116,907 |
| 2024-08-06 | 4.994 | 5.050 | 4.724 | 4.880 | 4.768 | 273,177 |
| 2024-08-05 | 4.766 | 4.964 | 4.624 | 4.914 | 4.801 | 379,999 |
| 2024-08-02 | 5.075 | 5.115 | 4.912 | 5.005 | 4.890 | 292,673 |
| 2024-08-01 | 5.240 | 5.265 | 5.045 | 5.090 | 4.973 | 128,607 |
| 2024-07-31 | 5.270 | 5.285 | 5.180 | 5.225 | 5.105 | 104,819 |
| 2024-07-30 | 5.185 | 5.250 | 5.165 | 5.200 | 5.081 | 80,201 |
| 2024-07-29 | 5.320 | 5.345 | 5.155 | 5.175 | 5.056 | 147,372 |
| 2024-07-26 | 5.200 | 5.320 | 5.195 | 5.285 | 5.164 | 104,978 |
| 2024-07-25 | 5.210 | 5.265 | 5.040 | 5.200 | 5.081 | 323,981 |
| 2024-07-24 | 5.505 | 5.505 | 5.265 | 5.275 | 5.154 | 360,684 |
| 2024-07-23 | 5.530 | 5.620 | 5.525 | 5.545 | 5.418 | 109,732 |
| 2024-07-22 | 5.485 | 5.580 | 5.485 | 5.500 | 5.374 | 107,758 |
| 2024-07-19 | 5.675 | 5.680 | 5.480 | 5.480 | 5.354 | 168,491 |
| 2024-07-18 | 5.645 | 5.745 | 5.640 | 5.735 | 5.603 | 190,566 |
| 2024-07-17 | 5.505 | 5.665 | 5.505 | 5.655 | 5.525 | 143,110 |
| 2024-07-16 | 5.490 | 5.570 | 5.470 | 5.555 | 5.427 | 209,284 |
| 2024-07-15 | 5.515 | 5.620 | 5.515 | 5.540 | 5.413 | 144,096 |
| 2024-07-12 | 5.675 | 5.720 | 5.545 | 5.575 | 5.447 | 140,662 |
| 2024-07-11 | 5.630 | 5.700 | 5.490 | 5.665 | 5.535 | 331,910 |
| 2024-07-10 | 5.350 | 5.645 | 5.345 | 5.625 | 5.496 | 436,007 |
| 2024-07-09 | 5.430 | 5.520 | 5.300 | 5.350 | 5.227 | 189,259 |
| 2024-07-08 | 5.465 | 5.555 | 5.440 | 5.465 | 5.339 | 197,378 |
| 2024-07-05 | 5.465 | 5.565 | 5.410 | 5.500 | 5.374 | 221,345 |
| 2024-07-04 | 5.515 | 5.610 | 5.420 | 5.470 | 5.344 | 213,895 |
| 2024-07-03 | 5.335 | 5.585 | 5.270 | 5.585 | 5.457 | 568,552 |
| 2024-07-02 | 5.160 | 5.370 | 5.120 | 5.305 | 5.183 | 374,565 |
| 2024-07-01 | 5.135 | 5.265 | 5.135 | 5.155 | 5.037 | 241,561 |
| 2024-06-28 | 5.060 | 5.195 | 5.055 | 5.055 | 4.939 | 150,591 |
| 2024-06-27 | 5.190 | 5.230 | 5.050 | 5.065 | 4.949 | 253,362 |
| 2024-06-26 | 5.285 | 5.295 | 5.205 | 5.205 | 5.085 | 459,475 |
| 2024-06-25 | 5.440 | 5.440 | 5.255 | 5.265 | 5.144 | 522,533 |
| 2024-06-24 | 5.385 | 5.500 | 5.330 | 5.430 | 5.305 | 196,977 |
| 2024-06-21 | 5.415 | 5.435 | 5.345 | 5.350 | 5.227 | 319,201 |
| 2024-06-20 | 5.425 | 5.465 | 5.370 | 5.420 | 5.295 | 230,260 |
| 2024-06-19 | 5.495 | 5.495 | 5.365 | 5.365 | 5.242 | 195,571 |
| 2024-06-18 | 5.475 | 5.550 | 5.430 | 5.440 | 5.315 | 170,579 |
| 2024-06-17 | 5.340 | 5.500 | 5.340 | 5.445 | 5.320 | 171,085 |
| 2024-06-14 | 5.315 | 5.355 | 5.225 | 5.335 | 5.212 | 323,641 |
| 2024-06-13 | 5.465 | 5.465 | 5.260 | 5.260 | 5.139 | 647,228 |
| 2024-06-12 | 5.365 | 5.560 | 5.345 | 5.525 | 5.398 | 328,415 |
| 2024-06-11 | 5.435 | 5.505 | 5.390 | 5.390 | 5.266 | 441,196 |
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.