Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	7.395	7.445	7.350	7.375	5.452	264,585
2022-10-17	7.270	7.355	7.230	7.325	5.415	444,927
2022-10-14	7.255	7.305	7.090	7.225	5.341	446,622
2022-10-13	6.915	7.200	6.810	7.100	5.248	458,069
2022-10-12	7.025	7.025	6.825	6.910	5.108	538,957
2022-10-11	7.010	7.015	6.900	6.980	5.160	440,329
2022-10-10	6.905	7.125	6.905	7.060	5.219	373,513
2022-10-07	6.925	7.040	6.910	6.970	5.152	497,431
2022-10-06	7.120	7.140	6.880	6.950	5.137	643,894
2022-10-05	7.155	7.180	6.990	7.015	5.185	406,752
2022-10-04	7.180	7.215	6.995	7.175	5.304	1,067,102
2022-10-03	7.010	7.025	6.805	7.005	5.178	530,845
2022-09-30	6.980	7.115	6.930	7.090	5.241	811,057
2022-09-29	7.105	7.110	6.865	6.935	5.126	753,736
2022-09-28	7.055	7.115	6.755	7.115	5.259	1,045,324
2022-09-27	7.550	7.550	7.155	7.155	5.289	502,993
2022-09-26	7.410	7.515	7.330	7.455	5.511	579,214
2022-09-23	7.990	7.990	7.455	7.465	5.518	1,231,232
2022-09-22	8.025	8.205	7.980	7.990	5.906	383,126
2022-09-21	8.050	8.205	8.025	8.200	6.061	287,629
2022-09-20	8.375	8.400	8.080	8.125	6.006	564,046
2022-09-19	8.310	8.380	8.230	8.360	6.180	216,246
2022-09-16	8.155	8.320	7.985	8.285	6.124	685,719
2022-09-15	8.285	8.435	8.260	8.310	6.143	300,700
2022-09-14	8.245	8.370	8.220	8.290	6.128	453,772
2022-09-13	8.595	8.635	8.270	8.270	6.113	422,595
2022-09-12	8.500	8.660	8.500	8.575	6.339	405,283
2022-09-09	8.385	8.425	8.350	8.400	6.209	379,284
2022-09-08	8.275	8.380	8.220	8.315	6.146	341,987
2022-09-07	8.200	8.260	8.120	8.215	6.072	485,234
2022-09-06	8.285	8.380	8.210	8.240	6.091	321,716
2022-09-05	8.410	8.420	8.245	8.295	6.132	279,080
2022-09-02	8.370	8.540	8.295	8.510	6.291	667,733
2022-09-01	8.530	8.550	8.235	8.265	6.109	710,032
2022-08-31	8.740	8.770	8.590	8.610	6.364	369,527
2022-08-30	8.690	8.855	8.655	8.730	6.453	330,355
2022-08-29	8.580	8.710	8.540	8.650	6.394	266,777
2022-08-26	8.690	8.755	8.550	8.555	6.324	400,220
2022-08-25	8.735	8.800	8.505	8.620	6.372	871,197
2022-08-24	8.775	8.815	8.505	8.600	6.357	505,987
2022-08-23	8.690	8.890	8.685	8.785	6.494	674,547
2022-08-22	9.000	9.000	8.745	8.750	6.468	374,150
2022-08-19	9.230	9.250	9.035	9.035	6.679	283,078
2022-08-18	9.260	9.305	9.200	9.295	6.871	240,511
2022-08-17	9.500	9.560	9.275	9.275	6.856	237,048
2022-08-16	9.500	9.595	9.450	9.490	7.015	185,366
2022-08-15	9.600	9.635	9.470	9.525	7.041	163,485
2022-08-12	9.405	9.570	9.405	9.535	7.048	120,449
2022-08-11	9.505	9.585	9.410	9.425	6.967	221,435
2022-08-10	9.200	9.500	9.190	9.500	7.022	290,838
2022-08-09	9.370	9.440	9.300	9.330	6.897	132,961
2022-08-08	9.590	9.650	9.300	9.430	6.971	269,052
2022-08-05	9.350	9.520	9.350	9.485	7.011	190,172
2022-08-04	9.255	9.385	9.255	9.345	6.908	320,720
2022-08-03	9.005	9.270	9.005	9.220	6.815	213,922
2022-08-02	9.000	9.085	8.925	9.070	6.704	193,557
2022-08-01	9.020	9.135	9.020	9.095	6.723	194,740
2022-07-29	8.925	9.060	8.920	9.015	6.664	273,975
2022-07-28	8.970	9.000	8.900	8.955	6.619	231,385
2022-07-27	8.800	8.905	8.765	8.905	6.583	187,741

← NewerPage 18 of 22 · 1,276 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.