Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	12.000	12.110	11.950	12.000	8.060	320,312
2022-05-02	12.060	12.130	11.760	11.930	8.013	543,285
2022-04-29	12.030	12.170	12.010	12.050	8.094	553,947
2022-04-28	12.040	12.090	11.850	11.950	8.027	655,258
2022-04-27	11.950	12.060	11.780	11.920	8.007	636,613
2022-04-26	12.100	12.190	11.910	11.920	8.007	700,381
2022-04-25	12.000	12.130	11.860	11.970	8.040	730,249
2022-04-22	12.130	12.200	12.050	12.080	8.114	376,507
2022-04-21	12.190	12.440	12.110	12.240	8.222	703,737
2022-04-20	11.910	12.200	11.870	12.110	8.134	425,137
2022-04-19	11.840	11.950	11.680	11.840	7.953	600,537
2022-04-14	11.670	11.810	11.580	11.750	7.892	707,885
2022-04-13	11.470	11.720	11.470	11.590	7.785	383,220
2022-04-12	11.480	11.610	11.310	11.550	7.758	629,347
2022-04-11	11.500	11.650	11.460	11.620	7.805	348,527
2022-04-08	11.600	11.730	11.460	11.520	7.738	510,707
2022-04-07	11.490	11.610	11.380	11.460	7.698	447,090
2022-04-06	11.400	11.470	11.290	11.430	7.678	433,521
2022-04-05	11.330	11.570	11.320	11.430	7.678	580,496
2022-04-04	11.140	11.340	10.980	11.280	7.577	412,501
2022-04-01	11.130	11.270	11.060	11.090	7.449	465,699
2022-03-31	11.340	11.430	11.015	11.055	7.426	634,392
2022-03-30	11.335	11.455	11.205	11.305	7.594	296,520
2022-03-29	11.425	11.500	11.255	11.410	7.664	405,550
2022-03-28	11.240	11.475	11.195	11.235	7.547	416,089
2022-03-25	11.200	11.270	11.100	11.215	7.533	349,168
2022-03-24	11.310	11.335	10.950	11.125	7.473	520,450
2022-03-23	11.555	11.695	11.185	11.255	7.560	681,996
2022-03-22	11.215	11.665	11.155	11.550	7.758	606,342
2022-03-21	10.910	11.040	10.845	10.995	7.385	335,407
2022-03-18	10.905	11.010	10.840	10.910	7.328	599,104
2022-03-17	11.040	11.180	10.785	10.875	7.305	679,108
2022-03-16	10.800	11.065	10.710	10.960	7.362	613,852
2022-03-15	10.475	10.650	10.305	10.550	7.086	424,506
2022-03-14	10.300	10.645	10.270	10.540	7.080	530,967
2022-03-11	9.900	10.320	9.792	10.130	6.804	880,959
2022-03-10	10.120	10.165	9.682	9.892	6.644	1,143,825
2022-03-09	9.316	10.230	9.280	9.958	6.689	1,869,190
2022-03-08	8.100	8.588	8.040	8.328	5.594	1,227,178
2022-03-07	8.422	8.450	7.906	8.232	5.529	1,369,312
2022-03-04	8.962	9.060	8.662	8.720	5.857	736,619
2022-03-03	9.560	9.664	9.112	9.138	6.138	589,281
2022-03-02	9.320	9.520	9.070	9.476	6.365	614,259
2022-03-01	9.780	10.045	9.444	9.444	6.344	988,294
2022-02-28	10.180	10.185	9.486	9.742	6.544	1,586,641
2022-02-25	10.220	10.560	9.996	10.525	7.070	612,053
2022-02-24	10.105	10.485	9.958	10.000	6.717	1,062,036
2022-02-23	10.910	11.055	10.720	10.730	7.207	321,622
2022-02-22	10.460	11.005	10.460	10.840	7.281	581,267
2022-02-21	11.290	11.375	10.875	10.985	7.379	468,300
2022-02-18	11.350	11.495	11.265	11.265	7.567	203,366
2022-02-17	11.545	11.585	11.355	11.400	7.657	225,490
2022-02-16	11.610	11.685	11.475	11.550	7.758	191,376
2022-02-15	11.300	11.595	11.240	11.560	7.765	483,774
2022-02-14	11.500	11.525	11.090	11.365	7.634	523,099
2022-02-11	11.600	11.870	11.535	11.830	7.946	309,976
2022-02-10	11.705	11.910	11.615	11.750	7.892	582,483
2022-02-09	11.325	11.710	11.295	11.710	7.866	707,309
2022-02-08	11.210	11.325	11.155	11.275	7.573	270,937
2022-02-07	11.355	11.355	11.080	11.105	7.459	221,777

← NewerPage 20 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.