Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 7.805 | 7.880 | 7.760 | 7.805 | 5.769 | 311,126 |
| 2023-01-09 | 7.895 | 7.915 | 7.835 | 7.875 | 5.821 | 198,414 |
| 2023-01-06 | 7.840 | 7.885 | 7.760 | 7.820 | 5.781 | 253,843 |
| 2023-01-05 | 7.780 | 7.870 | 7.735 | 7.850 | 5.803 | 334,629 |
| 2023-01-04 | 7.700 | 7.800 | 7.690 | 7.775 | 5.747 | 313,990 |
| 2023-01-03 | 7.375 | 7.685 | 7.375 | 7.635 | 5.644 | 316,010 |
| 2023-01-02 | 7.325 | 7.530 | 7.325 | 7.405 | 5.474 | 212,936 |
| 2022-12-30 | 7.345 | 7.395 | 7.250 | 7.270 | 5.374 | 205,351 |
| 2022-12-29 | 7.225 | 7.350 | 7.200 | 7.330 | 5.418 | 192,044 |
| 2022-12-28 | 7.315 | 7.345 | 7.215 | 7.270 | 5.374 | 210,699 |
| 2022-12-27 | 7.265 | 7.350 | 7.250 | 7.310 | 5.404 | 149,843 |
| 2022-12-23 | 7.190 | 7.250 | 7.140 | 7.205 | 5.326 | 135,864 |
| 2022-12-22 | 7.250 | 7.290 | 7.145 | 7.175 | 5.304 | 141,497 |
| 2022-12-21 | 7.140 | 7.235 | 7.085 | 7.235 | 5.348 | 261,805 |
| 2022-12-20 | 6.970 | 7.140 | 6.915 | 7.095 | 5.245 | 347,203 |
| 2022-12-19 | 7.060 | 7.120 | 6.940 | 6.970 | 5.152 | 439,199 |
| 2022-12-16 | 7.000 | 7.070 | 6.965 | 7.000 | 5.174 | 715,306 |
| 2022-12-15 | 7.120 | 7.130 | 6.975 | 7.000 | 5.174 | 664,088 |
| 2022-12-14 | 7.275 | 7.275 | 7.130 | 7.185 | 5.311 | 184,445 |
| 2022-12-13 | 7.180 | 7.330 | 7.055 | 7.230 | 5.344 | 478,396 |
| 2022-12-12 | 7.200 | 7.205 | 7.140 | 7.180 | 5.307 | 219,582 |
| 2022-12-09 | 7.250 | 7.300 | 7.145 | 7.260 | 5.367 | 434,278 |
| 2022-12-08 | 7.270 | 7.295 | 7.125 | 7.250 | 5.359 | 362,220 |
| 2022-12-07 | 7.415 | 7.425 | 7.275 | 7.295 | 5.392 | 356,247 |
| 2022-12-06 | 7.520 | 7.535 | 7.405 | 7.425 | 5.489 | 315,933 |
| 2022-12-05 | 7.540 | 7.705 | 7.530 | 7.540 | 5.574 | 247,824 |
| 2022-12-02 | 7.550 | 7.670 | 7.520 | 7.595 | 5.614 | 190,345 |
| 2022-12-01 | 7.620 | 7.695 | 7.510 | 7.575 | 5.599 | 303,860 |
| 2022-11-30 | 7.595 | 7.695 | 7.525 | 7.570 | 5.596 | 420,344 |
| 2022-11-29 | 7.500 | 7.600 | 7.415 | 7.540 | 5.574 | 404,472 |
| 2022-11-28 | 7.615 | 7.615 | 7.490 | 7.505 | 5.548 | 378,482 |
| 2022-11-25 | 7.760 | 7.760 | 7.550 | 7.635 | 5.644 | 263,433 |
| 2022-11-24 | 7.595 | 7.775 | 7.595 | 7.730 | 5.714 | 231,901 |
| 2022-11-23 | 7.555 | 7.630 | 7.525 | 7.570 | 5.596 | 272,724 |
| 2022-11-22 | 7.525 | 7.580 | 7.475 | 7.520 | 5.559 | 306,715 |
| 2022-11-21 | 7.435 | 7.530 | 7.415 | 7.500 | 5.544 | 299,522 |
| 2022-11-18 | 7.550 | 7.565 | 7.445 | 7.460 | 5.514 | 266,453 |
| 2022-11-17 | 7.500 | 7.530 | 7.385 | 7.525 | 5.562 | 657,508 |
| 2022-11-16 | 7.640 | 7.655 | 7.490 | 7.500 | 5.544 | 456,811 |
| 2022-11-15 | 7.455 | 7.700 | 7.455 | 7.645 | 5.651 | 472,115 |
| 2022-11-14 | 7.650 | 7.720 | 7.320 | 7.570 | 5.596 | 724,881 |
| 2022-11-11 | 7.690 | 7.890 | 7.630 | 7.845 | 5.799 | 584,825 |
| 2022-11-10 | 7.320 | 7.675 | 7.245 | 7.675 | 5.673 | 1,077,285 |
| 2022-11-09 | 7.740 | 7.755 | 7.320 | 7.360 | 5.440 | 1,095,572 |
| 2022-11-08 | 7.705 | 7.810 | 7.395 | 7.780 | 5.751 | 1,738,918 |
| 2022-11-07 | 7.870 | 8.085 | 7.855 | 8.085 | 5.976 | 521,207 |
| 2022-11-04 | 7.705 | 7.925 | 7.690 | 7.925 | 5.858 | 598,112 |
| 2022-11-03 | 7.660 | 7.725 | 7.615 | 7.705 | 5.695 | 402,052 |
| 2022-11-02 | 7.680 | 7.845 | 7.675 | 7.715 | 5.703 | 639,540 |
| 2022-11-01 | 7.590 | 7.710 | 7.550 | 7.700 | 5.692 | 495,272 |
| 2022-10-31 | 7.500 | 7.625 | 7.455 | 7.545 | 5.577 | 432,180 |
| 2022-10-28 | 7.460 | 7.480 | 7.370 | 7.445 | 5.503 | 500,685 |
| 2022-10-27 | 7.450 | 7.575 | 7.430 | 7.545 | 5.577 | 389,392 |
| 2022-10-26 | 7.380 | 7.550 | 7.335 | 7.500 | 5.544 | 495,579 |
| 2022-10-25 | 7.210 | 7.375 | 7.090 | 7.375 | 5.452 | 367,917 |
| 2022-10-24 | 7.160 | 7.245 | 7.070 | 7.190 | 5.315 | 456,527 |
| 2022-10-21 | 7.285 | 7.285 | 7.050 | 7.120 | 5.263 | 580,123 |
| 2022-10-20 | 7.220 | 7.395 | 7.155 | 7.350 | 5.433 | 371,308 |
| 2022-10-19 | 7.405 | 7.455 | 7.185 | 7.250 | 5.359 | 362,204 |
| 2022-10-18 | 7.395 | 7.445 | 7.350 | 7.375 | 5.452 | 264,585 |
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.