Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 4.430 | 4.520 | 4.422 | 4.422 | 3.625 | 386,687 |
| 2024-03-12 | 4.294 | 4.486 | 4.276 | 4.414 | 3.618 | 542,988 |
| 2024-03-11 | 4.330 | 4.374 | 4.154 | 4.300 | 3.525 | 760,267 |
| 2024-03-08 | 4.500 | 4.500 | 4.310 | 4.442 | 3.641 | 1,203,728 |
| 2024-03-07 | 4.346 | 4.722 | 4.012 | 4.560 | 3.738 | 2,883,362 |
| 2024-03-06 | 3.818 | 4.198 | 3.810 | 4.162 | 3.412 | 1,673,645 |
| 2024-03-05 | 3.770 | 3.858 | 3.766 | 3.800 | 3.115 | 562,622 |
| 2024-03-04 | 3.800 | 3.816 | 3.740 | 3.816 | 3.128 | 872,447 |
| 2024-03-01 | 3.810 | 3.860 | 3.788 | 3.824 | 3.135 | 1,137,009 |
| 2024-02-29 | 3.744 | 3.852 | 3.744 | 3.848 | 3.154 | 837,755 |
| 2024-02-28 | 3.782 | 3.810 | 3.704 | 3.756 | 3.079 | 746,196 |
| 2024-02-27 | 3.720 | 3.824 | 3.716 | 3.808 | 3.121 | 652,542 |
| 2024-02-26 | 3.900 | 3.920 | 3.720 | 3.744 | 3.069 | 790,104 |
| 2024-02-23 | 3.802 | 3.914 | 3.740 | 3.882 | 3.182 | 841,664 |
| 2024-02-22 | 3.756 | 3.850 | 3.716 | 3.766 | 3.087 | 807,192 |
| 2024-02-21 | 3.788 | 3.804 | 3.670 | 3.760 | 3.082 | 708,590 |
| 2024-02-20 | 3.732 | 3.808 | 3.680 | 3.808 | 3.121 | 806,436 |
| 2024-02-19 | 3.790 | 3.848 | 3.678 | 3.758 | 3.080 | 1,330,964 |
| 2024-02-16 | 3.810 | 3.926 | 3.668 | 3.798 | 3.113 | 2,540,910 |
| 2024-02-15 | 4.300 | 4.352 | 3.842 | 3.872 | 3.174 | 3,992,546 |
| 2024-02-14 | 4.520 | 4.556 | 4.332 | 4.366 | 3.579 | 843,695 |
| 2024-02-13 | 4.600 | 4.636 | 4.520 | 4.520 | 3.705 | 894,736 |
| 2024-02-12 | 4.490 | 4.700 | 4.468 | 4.600 | 3.771 | 1,155,076 |
| 2024-02-09 | 4.650 | 4.662 | 4.450 | 4.494 | 3.684 | 1,672,213 |
| 2024-02-08 | 4.636 | 4.706 | 4.452 | 4.632 | 3.797 | 3,094,880 |
| 2024-02-07 | 4.988 | 5.025 | 4.610 | 4.668 | 3.826 | 3,951,827 |
| 2024-02-06 | 5.210 | 5.275 | 4.916 | 4.950 | 4.058 | 2,485,117 |
| 2024-02-05 | 5.500 | 5.590 | 5.265 | 5.265 | 4.316 | 1,082,718 |
| 2024-02-02 | 5.515 | 5.590 | 5.450 | 5.460 | 4.476 | 512,086 |
| 2024-02-01 | 5.560 | 5.580 | 5.455 | 5.455 | 4.471 | 628,257 |
| 2024-01-31 | 5.670 | 5.690 | 5.590 | 5.605 | 4.594 | 448,711 |
| 2024-01-30 | 5.725 | 5.725 | 5.640 | 5.660 | 4.640 | 171,210 |
| 2024-01-29 | 5.615 | 5.695 | 5.560 | 5.690 | 4.664 | 293,531 |
| 2024-01-26 | 5.670 | 5.670 | 5.555 | 5.645 | 4.627 | 432,603 |
| 2024-01-25 | 5.755 | 5.755 | 5.635 | 5.650 | 4.631 | 274,882 |
| 2024-01-24 | 5.900 | 5.950 | 5.710 | 5.750 | 4.713 | 490,134 |
| 2024-01-23 | 5.850 | 5.925 | 5.785 | 5.865 | 4.808 | 335,854 |
| 2024-01-22 | 5.620 | 5.765 | 5.610 | 5.765 | 4.726 | 264,647 |
| 2024-01-19 | 5.640 | 5.640 | 5.525 | 5.560 | 4.558 | 416,018 |
| 2024-01-18 | 5.570 | 5.615 | 5.500 | 5.580 | 4.574 | 385,500 |
| 2024-01-17 | 5.550 | 5.605 | 5.480 | 5.530 | 4.533 | 611,255 |
| 2024-01-16 | 5.750 | 5.765 | 5.610 | 5.640 | 4.623 | 851,546 |
| 2024-01-15 | 5.895 | 5.905 | 5.745 | 5.745 | 4.709 | 474,407 |
| 2024-01-12 | 5.905 | 6.005 | 5.865 | 5.865 | 4.808 | 365,305 |
| 2024-01-11 | 6.000 | 6.050 | 5.865 | 5.865 | 4.808 | 485,856 |
| 2024-01-10 | 6.105 | 6.130 | 6.000 | 6.010 | 4.926 | 267,488 |
| 2024-01-09 | 6.150 | 6.200 | 6.040 | 6.130 | 5.025 | 290,723 |
| 2024-01-08 | 6.015 | 6.165 | 5.910 | 6.155 | 5.045 | 375,891 |
| 2024-01-05 | 6.090 | 6.090 | 5.920 | 5.970 | 4.894 | 528,182 |
| 2024-01-04 | 6.070 | 6.175 | 6.040 | 6.085 | 4.988 | 236,640 |
| 2024-01-03 | 6.155 | 6.165 | 6.050 | 6.060 | 4.967 | 511,415 |
| 2024-01-02 | 6.190 | 6.250 | 6.045 | 6.075 | 4.980 | 505,626 |
| 2023-12-29 | 6.160 | 6.200 | 6.135 | 6.195 | 5.078 | 246,218 |
| 2023-12-28 | 6.215 | 6.245 | 6.135 | 6.135 | 5.029 | 309,788 |
| 2023-12-27 | 6.250 | 6.290 | 6.200 | 6.200 | 5.082 | 167,586 |
| 2023-12-22 | 6.205 | 6.290 | 6.200 | 6.230 | 5.107 | 331,418 |
| 2023-12-21 | 6.230 | 6.280 | 6.190 | 6.205 | 5.086 | 365,706 |
| 2023-12-20 | 6.390 | 6.500 | 6.270 | 6.290 | 5.156 | 391,614 |
| 2023-12-19 | 6.300 | 6.390 | 6.295 | 6.330 | 5.189 | 376,937 |
| 2023-12-18 | 6.225 | 6.440 | 6.185 | 6.320 | 5.181 | 542,564 |
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.