Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	7.045	7.090	6.910	6.950	5.697	649,987
2023-09-21	7.210	7.210	7.025	7.065	5.791	351,101
2023-09-20	7.115	7.205	7.115	7.170	5.877	257,397
2023-09-19	7.000	7.190	7.000	7.120	5.836	186,841
2023-09-18	7.210	7.240	7.075	7.075	5.799	339,454
2023-09-15	7.295	7.305	7.155	7.190	5.894	383,015
2023-09-14	7.285	7.295	7.200	7.250	5.943	185,169
2023-09-13	7.245	7.305	7.240	7.275	5.963	195,626
2023-09-12	7.225	7.300	7.200	7.275	5.963	370,926
2023-09-11	7.185	7.310	7.185	7.270	5.959	295,609
2023-09-08	7.170	7.190	7.080	7.155	5.865	238,690
2023-09-07	7.200	7.300	7.175	7.175	5.881	211,055
2023-09-06	7.200	7.245	7.160	7.200	5.902	355,113
2023-09-05	7.265	7.330	7.230	7.240	5.935	364,399
2023-09-04	7.295	7.355	7.255	7.260	5.951	128,068
2023-09-01	7.320	7.355	7.230	7.245	5.939	324,114
2023-08-31	7.250	7.305	7.235	7.280	5.967	597,426
2023-08-30	7.185	7.270	7.180	7.220	5.918	258,851
2023-08-29	7.230	7.300	7.135	7.205	5.906	486,521
2023-08-28	7.200	7.250	7.130	7.185	5.890	509,755
2023-08-25	7.045	7.135	7.020	7.090	5.812	339,439
2023-08-24	7.075	7.170	6.990	7.095	5.816	506,286
2023-08-23	7.065	7.105	7.000	7.020	5.754	164,444
2023-08-22	7.090	7.165	7.060	7.090	5.812	219,940
2023-08-21	6.990	7.160	6.965	7.035	5.767	155,222
2023-08-18	7.110	7.110	6.920	7.010	5.746	482,637
2023-08-17	7.205	7.295	7.110	7.145	5.857	169,889
2023-08-16	7.130	7.270	7.095	7.270	5.959	142,823
2023-08-15	7.270	7.275	7.130	7.185	5.890	189,797
2023-08-14	7.260	7.325	7.225	7.270	5.959	219,902
2023-08-11	7.075	7.320	7.040	7.240	5.935	315,708
2023-08-10	7.540	7.540	7.010	7.110	5.828	1,109,809
2023-08-09	7.645	7.700	7.545	7.595	6.226	219,548
2023-08-08	7.695	7.725	7.555	7.570	6.205	268,366
2023-08-07	7.600	7.765	7.590	7.720	6.328	322,497
2023-08-04	7.625	7.710	7.605	7.645	6.267	352,540
2023-08-03	7.450	7.570	7.415	7.570	6.205	384,688
2023-08-02	7.395	7.500	7.355	7.460	6.115	307,758
2023-08-01	7.515	7.545	7.435	7.485	6.135	282,128
2023-07-31	7.565	7.605	7.505	7.565	6.201	230,169
2023-07-28	7.445	7.600	7.445	7.550	6.189	261,870
2023-07-27	7.400	7.555	7.400	7.500	6.148	684,860
2023-07-26	7.210	7.390	7.210	7.355	6.029	518,511
2023-07-25	7.155	7.250	7.130	7.185	5.890	139,484
2023-07-24	7.065	7.165	6.965	7.165	5.873	325,972
2023-07-21	7.150	7.180	7.100	7.115	5.832	312,720
2023-07-20	7.030	7.150	7.015	7.115	5.832	320,048
2023-07-19	7.030	7.080	7.000	7.020	5.754	412,322
2023-07-18	6.985	7.030	6.945	7.005	5.742	193,330
2023-07-17	6.970	7.040	6.930	6.955	5.701	183,394
2023-07-14	7.055	7.080	6.935	6.955	5.701	403,084
2023-07-13	7.050	7.095	7.005	7.025	5.758	247,265
2023-07-12	6.980	7.055	6.925	7.035	5.767	337,490
2023-07-11	6.840	6.940	6.820	6.925	5.676	319,008
2023-07-10	6.815	6.850	6.765	6.790	5.566	236,997
2023-07-07	6.700	6.770	6.625	6.760	5.541	339,390
2023-07-06	6.780	6.830	6.650	6.655	5.455	356,520
2023-07-05	6.800	6.895	6.790	6.835	5.603	313,901
2023-07-04	6.840	6.890	6.830	6.835	5.603	144,583
2023-07-03	6.750	6.820	6.720	6.785	5.562	353,707

← NewerPage 14 of 22 · 1,279 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.