Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.520 | 3.566 | 3.486 | 3.486 | 3.486 | 129,094 |
| 2026-07-24 | 3.446 | 3.518 | 3.432 | 3.490 | 3.490 | 147,918 |
| 2026-07-23 | 3.486 | 3.502 | 3.434 | 3.470 | 3.470 | 141,049 |
| 2026-07-22 | 3.502 | 3.528 | 3.458 | 3.504 | 3.504 | 213,231 |
| 2026-07-21 | 3.500 | 3.546 | 3.440 | 3.518 | 3.518 | 146,623 |
| 2026-07-20 | 3.570 | 3.576 | 3.492 | 3.546 | 3.546 | 152,182 |
| 2026-07-17 | 3.540 | 3.650 | 3.540 | 3.616 | 3.616 | 198,919 |
| 2026-07-16 | 3.540 | 3.620 | 3.520 | 3.600 | 3.600 | 299,906 |
| 2026-07-15 | 3.474 | 3.572 | 3.444 | 3.568 | 3.568 | 249,080 |
| 2026-07-14 | 3.408 | 3.500 | 3.392 | 3.500 | 3.500 | 164,007 |
| 2026-07-13 | 3.400 | 3.488 | 3.392 | 3.468 | 3.468 | 196,171 |
| 2026-07-10 | 3.392 | 3.458 | 3.342 | 3.416 | 3.416 | 319,048 |
| 2026-07-09 | 3.376 | 3.402 | 3.300 | 3.362 | 3.362 | 206,827 |
| 2026-07-08 | 3.322 | 3.350 | 3.246 | 3.320 | 3.320 | 248,716 |
| 2026-07-07 | 3.440 | 3.450 | 3.354 | 3.380 | 3.380 | 131,894 |
| 2026-07-06 | 3.412 | 3.474 | 3.394 | 3.410 | 3.410 | 172,273 |
| 2026-07-03 | 3.372 | 3.454 | 3.372 | 3.450 | 3.450 | 190,114 |
| 2026-07-02 | 3.352 | 3.414 | 3.326 | 3.356 | 3.356 | 201,428 |
| 2026-07-01 | 3.216 | 3.374 | 3.172 | 3.340 | 3.340 | 246,351 |
| 2026-06-30 | 3.220 | 3.310 | 3.180 | 3.196 | 3.196 | 227,187 |
| 2026-06-29 | 3.258 | 3.306 | 3.180 | 3.222 | 3.222 | 255,411 |
| 2026-06-26 | 3.250 | 3.266 | 3.196 | 3.252 | 3.252 | 229,602 |
| 2026-06-25 | 3.250 | 3.280 | 3.200 | 3.264 | 3.264 | 215,273 |
| 2026-06-24 | 3.382 | 3.382 | 3.206 | 3.250 | 3.250 | 357,034 |
| 2026-06-23 | 3.274 | 3.404 | 3.274 | 3.322 | 3.322 | 276,263 |
| 2026-06-22 | 3.500 | 3.524 | 3.208 | 3.334 | 3.334 | 588,239 |
| 2026-06-19 | 3.556 | 3.580 | 3.488 | 3.498 | 3.498 | 478,982 |
| 2026-06-18 | 3.540 | 3.618 | 3.484 | 3.600 | 3.600 | 268,474 |
| 2026-06-17 | 3.580 | 3.608 | 3.530 | 3.600 | 3.600 | 155,221 |
| 2026-06-16 | 3.588 | 3.614 | 3.514 | 3.600 | 3.600 | 289,852 |
| 2026-06-15 | 3.600 | 3.690 | 3.584 | 3.584 | 3.584 | 306,596 |
| 2026-06-12 | 3.310 | 3.532 | 3.310 | 3.510 | 3.510 | 259,848 |
| 2026-06-11 | 3.310 | 3.424 | 3.298 | 3.364 | 3.364 | 158,017 |
| 2026-06-10 | 3.420 | 3.420 | 3.330 | 3.332 | 3.332 | 135,501 |
| 2026-06-09 | 3.350 | 3.426 | 3.312 | 3.360 | 3.360 | 174,572 |
| 2026-06-08 | 3.282 | 3.408 | 3.258 | 3.358 | 3.358 | 183,242 |
| 2026-06-05 | 3.370 | 3.434 | 3.292 | 3.294 | 3.294 | 455,816 |
| 2026-06-04 | 3.414 | 3.478 | 3.374 | 3.378 | 3.378 | 262,098 |
| 2026-06-03 | 3.550 | 3.550 | 3.402 | 3.454 | 3.454 | 262,780 |
| 2026-06-02 | 3.670 | 3.670 | 3.500 | 3.502 | 3.502 | 395,825 |
| 2026-06-01 | 3.742 | 3.802 | 3.570 | 3.640 | 3.640 | 330,731 |
| 2026-05-29 | 3.772 | 3.798 | 3.692 | 3.692 | 3.692 | 256,318 |
| 2026-05-28 | 3.644 | 3.770 | 3.644 | 3.714 | 3.714 | 250,987 |
| 2026-05-27 | 3.532 | 3.758 | 3.516 | 3.690 | 3.690 | 442,403 |
| 2026-05-26 | 3.524 | 3.656 | 3.470 | 3.480 | 3.480 | 323,552 |
| 2026-05-25 | 3.528 | 3.550 | 3.464 | 3.464 | 3.464 | 163,235 |
| 2026-05-22 | 3.600 | 3.650 | 3.480 | 3.516 | 3.516 | 461,269 |
| 2026-05-21 | 3.496 | 3.610 | 3.496 | 3.592 | 3.592 | 665,100 |
| 2026-05-20 | 3.382 | 3.498 | 3.356 | 3.498 | 3.498 | 413,859 |
| 2026-05-19 | 3.432 | 3.508 | 3.354 | 3.354 | 3.354 | 194,283 |
| 2026-05-18 | 3.450 | 3.494 | 3.420 | 3.444 | 3.444 | 188,911 |
| 2026-05-15 | 3.658 | 3.660 | 3.456 | 3.498 | 3.498 | 328,951 |
| 2026-05-14 | 3.610 | 3.680 | 3.554 | 3.634 | 3.634 | 286,838 |
| 2026-05-13 | 3.222 | 3.650 | 3.222 | 3.594 | 3.594 | 1,060,494 |
| 2026-05-12 | 3.364 | 3.400 | 3.188 | 3.196 | 3.196 | 558,716 |
| 2026-05-11 | 3.326 | 3.500 | 3.274 | 3.400 | 3.400 | 882,878 |
| 2026-05-08 | 3.314 | 3.350 | 3.260 | 3.266 | 3.266 | 162,923 |
| 2026-05-07 | 3.328 | 3.338 | 3.274 | 3.292 | 3.292 | 378,833 |
| 2026-05-06 | 3.278 | 3.438 | 3.268 | 3.268 | 3.268 | 532,639 |
| 2026-05-05 | 3.350 | 3.356 | 3.236 | 3.266 | 3.266 | 538,798 |
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.