Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	8.960	9.065	8.910	8.985	6.642	232,331
2022-07-22	9.000	9.035	8.865	8.935	6.605	203,253
2022-07-21	8.870	9.100	8.820	8.980	6.638	303,926
2022-07-20	8.915	9.020	8.825	8.920	6.594	597,647
2022-07-19	8.590	8.865	8.530	8.865	6.553	495,958
2022-07-18	8.495	8.650	8.485	8.590	6.350	368,981
2022-07-15	8.345	8.450	8.260	8.440	6.239	296,840
2022-07-14	8.520	8.535	8.275	8.290	6.128	266,725
2022-07-13	8.450	8.610	8.420	8.535	6.309	342,123
2022-07-12	8.505	8.545	8.320	8.505	6.287	412,772
2022-07-11	8.480	8.685	8.450	8.520	6.298	333,813
2022-07-08	8.500	8.660	8.455	8.620	6.372	383,038
2022-07-07	8.420	8.515	8.365	8.460	6.254	400,375
2022-07-06	8.380	8.445	8.220	8.230	6.084	399,905
2022-07-05	8.640	8.690	8.295	8.320	6.150	437,388
2022-07-04	8.650	8.675	8.500	8.585	6.346	274,046
2022-07-01	8.505	8.665	8.455	8.550	6.320	506,565
2022-06-30	9.050	9.050	8.410	8.580	6.342	762,613
2022-06-29	9.295	9.355	9.050	9.050	6.690	444,675
2022-06-28	9.300	9.415	9.270	9.350	6.911	306,528
2022-06-27	9.185	9.245	9.150	9.225	6.819	215,987
2022-06-24	9.110	9.225	9.085	9.110	6.734	343,813
2022-06-23	9.365	9.365	9.080	9.080	6.712	377,499
2022-06-22	9.295	9.350	9.200	9.300	6.874	383,515
2022-06-21	9.225	9.420	9.195	9.350	6.911	440,732
2022-06-20	9.130	9.245	9.070	9.190	6.793	264,246
2022-06-17	9.030	9.150	8.980	9.110	6.734	682,011
2022-06-16	9.355	9.360	8.925	8.970	6.631	363,598
2022-06-15	9.430	9.500	9.290	9.310	6.882	376,338
2022-06-14	9.395	9.440	9.225	9.370	6.926	421,823
2022-06-13	9.445	9.445	9.205	9.330	6.897	416,739
2022-06-10	9.900	9.900	9.600	9.600	7.096	474,662
2022-06-09	10.040	10.170	9.985	10.010	7.399	391,573
2022-06-08	10.150	10.200	10.040	10.040	7.421	363,029
2022-06-07	10.200	10.230	10.050	10.150	7.503	397,362
2022-06-06	10.200	10.270	10.130	10.260	7.584	323,476
2022-06-03	10.250	10.250	10.110	10.140	7.495	308,198
2022-06-02	10.350	10.400	10.140	10.210	7.547	449,752
2022-06-01	10.430	10.460	10.310	10.360	7.658	374,538
2022-05-31	10.600	10.650	10.310	10.350	7.651	657,139
2022-05-30	10.500	10.670	10.470	10.620	7.850	440,516
2022-05-27	10.410	10.560	10.370	10.480	7.747	424,660
2022-05-26	10.230	10.330	10.140	10.320	7.628	340,389
2022-05-25	10.180	10.260	10.020	10.230	7.562	500,760
2022-05-24	10.150	10.290	10.090	10.110	7.473	504,913
2022-05-23	10.100	10.200	10.050	10.190	7.532	515,233
2022-05-20	10.200	10.240	9.920	9.965	7.366	807,948
2022-05-19	11.290	11.350	11.040	11.250	7.557	719,852
2022-05-18	11.390	11.490	11.270	11.350	7.624	984,033
2022-05-17	11.300	11.480	11.150	11.380	7.644	906,183
2022-05-16	11.000	11.220	10.800	11.070	7.436	1,252,920
2022-05-13	11.050	11.250	10.780	10.940	7.348	1,169,123
2022-05-12	11.120	11.270	10.940	11.250	7.557	785,698
2022-05-11	11.900	11.900	11.190	11.300	7.590	914,591
2022-05-10	11.900	11.980	11.800	11.820	7.939	531,228
2022-05-09	12.030	12.080	11.740	11.740	7.886	639,216
2022-05-06	12.000	12.020	11.820	11.950	8.027	560,981
2022-05-05	12.260	12.290	11.990	11.990	8.054	400,699
2022-05-04	12.030	12.140	11.990	12.040	8.087	281,132
2022-05-03	12.000	12.110	11.950	12.000	8.060	320,312

← NewerPage 19 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.