Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	8.025	8.130	7.880	7.880	5.825	833,704
2023-04-03	8.000	8.210	7.970	8.100	5.987	774,239
2023-03-31	8.110	8.110	7.925	7.980	5.899	702,462
2023-03-30	7.985	8.265	7.965	8.135	6.013	772,041
2023-03-29	7.765	7.940	7.675	7.920	5.854	946,663
2023-03-28	7.900	7.970	7.630	7.690	5.684	991,562
2023-03-27	7.900	8.070	7.750	7.795	5.762	1,155,943
2023-03-24	8.055	8.080	7.345	7.685	5.681	2,455,613
2023-03-23	8.295	8.315	7.950	8.130	6.010	2,145,239
2023-03-22	9.270	9.315	8.205	8.255	6.102	1,603,840
2023-03-21	9.000	9.330	8.985	9.230	6.823	511,682
2023-03-20	8.630	8.975	8.340	8.915	6.590	888,311
2023-03-17	9.000	9.145	8.835	8.855	6.546	745,942
2023-03-16	9.185	9.230	8.765	8.945	6.612	897,475
2023-03-15	9.450	9.470	8.910	8.985	6.642	815,350
2023-03-14	9.010	9.500	9.010	9.435	6.974	918,169
2023-03-13	9.540	9.540	8.775	9.075	6.708	1,391,085
2023-03-10	9.450	9.615	9.280	9.610	7.104	818,731
2023-03-09	9.660	9.760	9.530	9.665	7.144	454,042
2023-03-08	9.500	9.560	9.395	9.420	6.963	373,795
2023-03-07	9.805	9.880	9.520	9.580	7.081	577,529
2023-03-06	9.680	9.870	9.625	9.805	7.248	514,690
2023-03-03	9.500	9.640	9.500	9.630	7.118	259,967
2023-03-02	9.340	9.490	9.340	9.440	6.978	277,846
2023-03-01	9.425	9.490	9.345	9.370	6.926	300,331
2023-02-28	9.300	9.475	9.255	9.365	6.923	331,259
2023-02-27	9.245	9.355	9.205	9.310	6.882	280,018
2023-02-24	9.250	9.340	9.205	9.220	6.815	301,341
2023-02-23	9.120	9.275	9.120	9.230	6.823	335,830
2023-02-22	9.120	9.125	9.000	9.085	6.716	441,987
2023-02-21	9.180	9.195	9.060	9.150	6.764	385,528
2023-02-20	9.210	9.220	9.150	9.160	6.771	237,264
2023-02-17	9.060	9.145	8.980	9.125	6.745	181,333
2023-02-16	9.155	9.230	9.075	9.120	6.741	346,452
2023-02-15	8.980	9.160	8.960	9.095	6.723	320,004
2023-02-14	8.915	8.995	8.855	8.970	6.631	290,177
2023-02-13	8.870	8.880	8.795	8.855	6.546	293,899
2023-02-10	8.820	8.915	8.785	8.795	6.501	352,153
2023-02-09	8.880	8.985	8.825	8.875	6.560	408,448
2023-02-08	8.660	8.900	8.610	8.890	6.571	527,888
2023-02-07	8.600	8.625	8.540	8.600	6.357	322,841
2023-02-06	8.560	8.635	8.520	8.595	6.353	323,445
2023-02-03	8.560	8.635	8.445	8.590	6.350	524,005
2023-02-02	8.555	8.680	8.465	8.555	6.324	1,008,734
2023-02-01	8.380	8.530	8.285	8.400	6.209	1,414,239
2023-01-31	8.550	8.575	8.330	8.350	6.172	733,403
2023-01-30	8.600	8.645	8.530	8.585	6.346	310,263
2023-01-27	8.645	8.645	8.515	8.615	6.368	181,813
2023-01-26	8.575	8.640	8.490	8.585	6.346	257,572
2023-01-25	8.600	8.660	8.485	8.520	6.298	406,308
2023-01-24	8.650	8.760	8.620	8.680	6.416	331,926
2023-01-23	8.615	8.680	8.525	8.630	6.379	277,935
2023-01-20	8.480	8.555	8.430	8.555	6.324	170,377
2023-01-19	8.580	8.620	8.335	8.420	6.224	354,450
2023-01-18	8.730	8.770	8.595	8.645	6.390	486,287
2023-01-17	8.640	8.765	8.580	8.720	6.446	324,387
2023-01-16	8.605	8.710	8.470	8.620	6.372	368,333
2023-01-13	8.475	8.540	8.360	8.470	6.261	515,113
2023-01-12	8.050	8.450	8.035	8.445	6.242	710,672
2023-01-11	7.845	8.165	7.795	8.000	5.914	393,819

← NewerPage 16 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.