Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	6.685	6.735	6.625	6.700	5.492	418,538
2023-06-29	6.650	6.730	6.635	6.650	5.451	384,677
2023-06-28	6.575	6.635	6.520	6.635	5.439	375,625
2023-06-27	6.485	6.560	6.405	6.550	5.369	336,086
2023-06-26	6.420	6.475	6.340	6.450	5.287	430,225
2023-06-23	6.510	6.585	6.440	6.440	5.279	393,726
2023-06-22	6.580	6.640	6.460	6.535	5.357	876,676
2023-06-21	6.720	6.770	6.640	6.640	5.443	318,029
2023-06-20	6.725	6.745	6.615	6.700	5.492	365,481
2023-06-19	6.705	6.800	6.690	6.780	5.558	172,519
2023-06-16	6.700	6.770	6.620	6.750	5.533	650,747
2023-06-15	6.715	6.755	6.640	6.690	5.484	480,935
2023-06-14	6.665	6.800	6.665	6.715	5.504	357,709
2023-06-13	6.750	6.780	6.650	6.690	5.484	507,438
2023-06-12	6.730	6.840	6.700	6.745	5.529	462,121
2023-06-09	6.740	6.760	6.645	6.680	5.476	530,551
2023-06-08	6.715	6.770	6.650	6.725	5.513	989,262
2023-06-07	6.880	6.900	6.710	6.710	5.500	1,040,195
2023-06-06	7.050	7.060	6.805	6.890	5.648	2,019,625
2023-06-05	7.345	7.440	7.290	7.305	5.988	515,239
2023-06-02	7.150	7.315	7.140	7.300	5.984	646,058
2023-06-01	7.060	7.145	7.035	7.050	5.779	622,961
2023-05-31	7.225	7.380	6.990	7.030	5.763	1,224,409
2023-05-30	7.310	7.460	7.270	7.270	5.959	469,109
2023-05-29	7.605	7.605	7.295	7.310	5.992	583,279
2023-05-26	7.560	7.620	7.440	7.455	6.111	1,266,096
2023-05-25	8.600	8.620	8.300	8.420	6.224	939,645
2023-05-24	8.655	8.690	8.500	8.550	6.320	1,003,016
2023-05-23	8.645	8.760	8.570	8.680	6.416	1,260,311
2023-05-22	8.440	8.645	8.410	8.645	6.390	678,796
2023-05-19	8.270	8.450	8.255	8.355	6.176	677,116
2023-05-18	8.200	8.245	8.155	8.210	6.069	332,857
2023-05-17	8.055	8.160	8.020	8.120	6.002	646,977
2023-05-16	8.000	8.095	7.900	8.010	5.921	811,510
2023-05-15	8.450	8.510	7.810	8.040	5.943	2,742,345
2023-05-12	8.440	8.570	8.385	8.520	6.298	579,860
2023-05-11	8.515	8.615	8.415	8.420	6.224	571,772
2023-05-10	8.450	8.510	8.400	8.510	6.291	500,883
2023-05-09	8.455	8.470	8.285	8.400	6.209	675,464
2023-05-08	8.350	8.440	8.270	8.430	6.231	792,846
2023-05-05	8.145	8.300	8.140	8.265	6.109	597,851
2023-05-04	8.200	8.280	8.050	8.075	5.969	657,279
2023-05-03	8.320	8.360	8.200	8.225	6.080	623,216
2023-05-02	8.380	8.495	8.245	8.250	6.098	709,904
2023-04-28	8.270	8.425	8.115	8.350	6.172	902,694
2023-04-27	8.230	8.320	8.115	8.285	6.124	478,930
2023-04-26	8.100	8.240	8.060	8.240	6.091	866,798
2023-04-25	8.290	8.290	8.090	8.145	6.021	847,375
2023-04-24	8.220	8.410	8.180	8.360	6.180	684,617
2023-04-21	8.245	8.255	8.120	8.220	6.076	992,244
2023-04-20	8.430	8.455	8.230	8.250	6.098	868,589
2023-04-19	8.500	8.515	8.390	8.400	6.209	808,873
2023-04-18	8.420	8.600	8.420	8.500	6.283	746,795
2023-04-17	8.300	8.420	8.285	8.380	6.194	626,304
2023-04-14	8.145	8.420	8.140	8.310	6.143	862,774
2023-04-13	8.105	8.170	8.020	8.130	6.010	1,183,331
2023-04-12	8.050	8.165	8.025	8.070	5.965	721,830
2023-04-11	7.905	8.055	7.860	8.045	5.947	918,671
2023-04-06	7.700	7.880	7.700	7.795	5.762	786,350
2023-04-05	7.910	7.910	7.635	7.680	5.677	894,471

← NewerPage 15 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.