Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 5.555 | 5.585 | 5.375 | 5.405 | 5.281 | 384,698 |
| 2024-06-07 | 5.770 | 5.815 | 5.595 | 5.600 | 5.471 | 518,631 |
| 2024-06-06 | 5.850 | 5.960 | 5.760 | 5.790 | 5.657 | 589,054 |
| 2024-06-05 | 6.000 | 6.025 | 5.815 | 5.900 | 4.836 | 403,875 |
| 2024-06-04 | 5.985 | 6.180 | 5.755 | 5.980 | 4.902 | 1,134,199 |
| 2024-06-03 | 5.800 | 6.040 | 5.790 | 6.025 | 4.939 | 678,890 |
| 2024-05-31 | 5.760 | 5.820 | 5.630 | 5.730 | 4.697 | 520,635 |
| 2024-05-30 | 5.610 | 5.785 | 5.430 | 5.785 | 4.742 | 525,793 |
| 2024-05-29 | 5.690 | 5.780 | 5.635 | 5.665 | 4.644 | 301,727 |
| 2024-05-28 | 5.700 | 5.775 | 5.670 | 5.775 | 4.734 | 436,986 |
| 2024-05-27 | 5.700 | 5.750 | 5.630 | 5.690 | 4.664 | 151,109 |
| 2024-05-24 | 5.600 | 5.745 | 5.570 | 5.745 | 4.709 | 338,906 |
| 2024-05-23 | 5.695 | 5.775 | 5.650 | 5.750 | 4.713 | 324,466 |
| 2024-05-22 | 5.710 | 5.780 | 5.670 | 5.685 | 4.660 | 315,656 |
| 2024-05-21 | 5.735 | 5.770 | 5.610 | 5.765 | 4.726 | 302,895 |
| 2024-05-20 | 5.705 | 5.765 | 5.660 | 5.765 | 4.726 | 151,387 |
| 2024-05-17 | 5.750 | 5.800 | 5.675 | 5.725 | 4.693 | 405,511 |
| 2024-05-16 | 5.735 | 5.775 | 5.650 | 5.745 | 4.709 | 455,695 |
| 2024-05-15 | 5.855 | 5.935 | 5.555 | 5.745 | 4.709 | 831,447 |
| 2024-05-14 | 5.205 | 5.700 | 5.200 | 5.700 | 4.672 | 1,175,780 |
| 2024-05-13 | 5.070 | 5.260 | 5.065 | 5.230 | 4.287 | 583,438 |
| 2024-05-10 | 5.080 | 5.160 | 5.005 | 5.040 | 4.131 | 640,910 |
| 2024-05-09 | 4.864 | 4.904 | 4.818 | 4.868 | 3.990 | 223,299 |
| 2024-05-08 | 4.932 | 4.952 | 4.874 | 4.902 | 4.018 | 224,263 |
| 2024-05-07 | 4.868 | 5.045 | 4.868 | 4.900 | 4.017 | 667,439 |
| 2024-05-06 | 4.724 | 4.870 | 4.708 | 4.794 | 3.930 | 246,733 |
| 2024-05-03 | 4.712 | 4.780 | 4.684 | 4.712 | 3.862 | 201,229 |
| 2024-05-02 | 4.532 | 4.738 | 4.514 | 4.682 | 3.838 | 432,229 |
| 2024-04-30 | 4.588 | 4.634 | 4.452 | 4.452 | 3.649 | 345,692 |
| 2024-04-29 | 4.600 | 4.640 | 4.540 | 4.588 | 3.761 | 287,348 |
| 2024-04-26 | 4.560 | 4.680 | 4.560 | 4.624 | 3.790 | 285,076 |
| 2024-04-25 | 4.576 | 4.686 | 4.464 | 4.464 | 3.659 | 339,157 |
| 2024-04-24 | 4.712 | 4.748 | 4.584 | 4.600 | 3.771 | 313,554 |
| 2024-04-23 | 4.644 | 4.728 | 4.550 | 4.700 | 3.853 | 415,172 |
| 2024-04-22 | 4.570 | 4.674 | 4.512 | 4.586 | 3.759 | 300,552 |
| 2024-04-19 | 4.480 | 4.600 | 4.446 | 4.574 | 3.749 | 181,151 |
| 2024-04-18 | 4.480 | 4.576 | 4.422 | 4.520 | 3.705 | 383,794 |
| 2024-04-17 | 4.486 | 4.562 | 4.464 | 4.464 | 3.659 | 286,018 |
| 2024-04-16 | 4.700 | 4.700 | 4.494 | 4.500 | 3.689 | 816,864 |
| 2024-04-15 | 4.898 | 4.910 | 4.762 | 4.792 | 3.928 | 417,386 |
| 2024-04-12 | 5.055 | 5.060 | 4.860 | 4.946 | 4.054 | 361,454 |
| 2024-04-11 | 5.020 | 5.070 | 4.872 | 5.000 | 4.099 | 355,155 |
| 2024-04-10 | 5.005 | 5.140 | 4.990 | 5.035 | 4.127 | 564,731 |
| 2024-04-09 | 4.828 | 5.025 | 4.828 | 5.005 | 4.103 | 528,089 |
| 2024-04-08 | 4.700 | 4.876 | 4.700 | 4.876 | 3.997 | 293,035 |
| 2024-04-05 | 4.850 | 4.856 | 4.686 | 4.704 | 3.856 | 548,801 |
| 2024-04-04 | 4.800 | 4.920 | 4.720 | 4.910 | 4.025 | 371,893 |
| 2024-04-03 | 4.664 | 4.838 | 4.664 | 4.824 | 3.954 | 295,047 |
| 2024-04-02 | 4.980 | 4.984 | 4.638 | 4.718 | 3.867 | 792,478 |
| 2024-03-28 | 4.970 | 5.015 | 4.850 | 4.944 | 4.053 | 549,658 |
| 2024-03-27 | 4.692 | 4.980 | 4.666 | 4.934 | 4.044 | 875,094 |
| 2024-03-26 | 4.548 | 4.724 | 4.498 | 4.670 | 3.828 | 655,410 |
| 2024-03-25 | 4.326 | 4.590 | 4.326 | 4.500 | 3.689 | 444,124 |
| 2024-03-22 | 4.294 | 4.490 | 4.294 | 4.400 | 3.607 | 562,506 |
| 2024-03-21 | 4.250 | 4.340 | 4.214 | 4.246 | 3.480 | 601,569 |
| 2024-03-20 | 4.130 | 4.206 | 4.034 | 4.174 | 3.421 | 541,557 |
| 2024-03-19 | 4.368 | 4.368 | 4.158 | 4.168 | 3.417 | 452,688 |
| 2024-03-18 | 4.540 | 4.562 | 4.290 | 4.346 | 3.562 | 793,615 |
| 2024-03-15 | 4.460 | 4.590 | 4.362 | 4.590 | 3.762 | 832,386 |
| 2024-03-14 | 4.460 | 4.490 | 4.366 | 4.420 | 3.623 | 379,696 |
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.