Deutsche Pfandbriefbank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	6.320	6.410	6.235	6.275	5.144	748,386
2023-12-14	5.930	6.325	5.930	6.280	5.148	1,492,078
2023-12-13	5.845	5.945	5.810	5.835	4.783	572,099
2023-12-12	5.860	5.880	5.795	5.840	4.787	271,022
2023-12-11	5.825	5.885	5.790	5.860	4.803	295,817
2023-12-08	5.800	5.980	5.775	5.805	4.758	872,275
2023-12-07	5.795	5.845	5.700	5.815	4.767	366,840
2023-12-06	5.790	5.825	5.725	5.800	4.754	501,614
2023-12-05	5.705	5.825	5.680	5.790	4.746	353,277
2023-12-04	5.700	5.785	5.565	5.750	4.713	679,385
2023-12-01	5.710	5.800	5.580	5.680	4.656	748,865
2023-11-30	5.920	5.930	5.625	5.650	4.631	1,270,948
2023-11-29	5.925	6.000	5.750	5.860	4.803	806,694
2023-11-28	5.920	5.975	5.885	5.930	4.861	507,834
2023-11-27	6.050	6.100	6.000	6.000	4.918	163,741
2023-11-24	6.020	6.090	5.975	6.025	4.939	486,095
2023-11-23	6.010	6.080	5.970	6.065	4.972	208,867
2023-11-22	6.090	6.125	6.000	6.010	4.926	298,243
2023-11-21	6.225	6.230	6.035	6.050	4.959	417,802
2023-11-20	6.300	6.365	6.220	6.245	5.119	215,822
2023-11-17	6.130	6.400	6.110	6.280	5.148	496,737
2023-11-16	6.355	6.405	6.255	6.260	5.131	452,269
2023-11-15	6.370	6.480	6.280	6.375	5.226	637,816
2023-11-14	6.040	6.475	6.010	6.435	5.275	874,486
2023-11-13	6.045	6.095	5.985	6.005	4.922	369,677
2023-11-10	6.055	6.065	5.935	5.950	4.877	552,587
2023-11-09	5.905	6.110	5.845	6.100	5.000	965,556
2023-11-08	5.660	5.980	5.635	5.860	4.803	3,359,099
2023-11-07	6.630	6.655	6.530	6.565	5.381	365,170
2023-11-06	6.740	6.830	6.645	6.645	5.447	484,545
2023-11-03	6.740	6.775	6.615	6.740	5.525	636,212
2023-11-02	6.410	6.770	6.410	6.695	5.488	930,807
2023-11-01	6.320	6.360	6.210	6.355	5.209	311,130
2023-10-31	6.255	6.350	6.220	6.300	5.164	462,920
2023-10-30	6.200	6.280	6.185	6.245	5.119	284,032
2023-10-27	6.030	6.190	6.030	6.170	5.058	501,722
2023-10-26	5.900	6.010	5.850	6.010	4.926	384,767
2023-10-25	5.960	5.960	5.840	5.930	4.861	489,871
2023-10-24	5.995	6.060	5.945	5.945	4.873	456,333
2023-10-23	5.965	5.990	5.780	5.965	4.890	618,567
2023-10-20	6.025	6.055	5.950	5.950	4.877	709,579
2023-10-19	6.110	6.150	6.005	6.065	4.972	479,339
2023-10-18	6.360	6.365	6.155	6.155	5.045	401,743
2023-10-17	6.390	6.400	6.280	6.330	5.189	345,724
2023-10-16	6.350	6.440	6.310	6.345	5.201	345,484
2023-10-13	6.450	6.510	6.330	6.330	5.189	591,906
2023-10-12	6.555	6.640	6.470	6.490	5.320	300,162
2023-10-11	6.440	6.540	6.415	6.510	5.336	413,629
2023-10-10	6.380	6.500	6.245	6.440	5.279	1,087,964
2023-10-09	6.530	6.545	6.435	6.520	5.344	343,543
2023-10-06	6.490	6.555	6.435	6.550	5.369	427,390
2023-10-05	6.500	6.545	6.450	6.490	5.320	289,382
2023-10-04	6.500	6.580	6.400	6.495	5.324	338,167
2023-10-03	6.605	6.655	6.490	6.500	5.328	384,597
2023-10-02	6.780	6.860	6.630	6.645	5.447	335,504
2023-09-29	6.670	6.830	6.670	6.730	5.517	467,521
2023-09-28	6.640	6.680	6.585	6.625	5.431	322,176
2023-09-27	6.650	6.720	6.550	6.640	5.443	496,627
2023-09-26	6.910	6.910	6.660	6.675	5.472	445,906
2023-09-25	6.970	6.995	6.830	6.860	5.623	326,371

← NewerPage 13 of 22 · 1,275 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.