Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	11.305	11.320	11.085	11.245	7.553	372,652
2022-02-03	11.120	11.330	11.105	11.260	7.563	297,116
2022-02-02	11.050	11.255	11.030	11.110	7.463	297,391
2022-02-01	10.950	11.085	10.915	11.010	7.395	200,825
2022-01-31	11.045	11.070	10.805	10.875	7.305	212,068
2022-01-28	10.930	10.980	10.780	10.955	7.358	231,489
2022-01-27	10.795	11.085	10.755	10.950	7.355	348,107
2022-01-26	10.810	10.980	10.810	10.930	7.342	481,710
2022-01-25	10.545	10.725	10.410	10.725	7.204	478,177
2022-01-24	10.945	10.975	10.435	10.495	7.049	525,732
2022-01-21	11.050	11.070	10.785	10.900	7.322	295,606
2022-01-20	11.010	11.130	10.910	11.105	7.459	462,459
2022-01-19	11.265	11.400	10.995	11.065	7.432	556,718
2022-01-18	11.205	11.395	11.140	11.335	7.614	433,664
2022-01-17	11.270	11.270	11.140	11.195	7.520	183,297
2022-01-14	11.235	11.305	11.090	11.195	7.520	573,681
2022-01-13	11.140	11.295	11.115	11.295	7.587	239,740
2022-01-12	10.995	11.160	10.995	11.140	7.483	291,656
2022-01-11	11.010	11.040	10.870	10.935	7.345	259,051
2022-01-10	10.950	11.035	10.875	10.960	7.362	288,600
2022-01-07	11.020	11.020	10.845	10.980	7.375	218,259
2022-01-06	10.765	11.025	10.730	10.930	7.342	361,040
2022-01-05	10.730	10.900	10.725	10.845	7.285	339,291
2022-01-04	10.655	10.785	10.585	10.685	7.177	405,449
2022-01-03	10.620	10.660	10.510	10.625	7.137	283,597
2021-12-30	10.535	10.570	10.435	10.570	7.100	164,245
2021-12-29	10.505	10.540	10.430	10.535	7.076	244,734
2021-12-28	10.320	10.520	10.315	10.505	7.056	164,554
2021-12-27	10.335	10.415	10.290	10.365	6.962	146,920
2021-12-23	10.400	10.430	10.275	10.295	6.915	264,324
2021-12-22	10.255	10.400	10.240	10.345	6.949	153,178
2021-12-21	10.205	10.270	10.140	10.250	6.885	269,951
2021-12-20	10.015	10.195	9.876	10.135	6.808	334,709
2021-12-17	10.155	10.240	10.060	10.195	6.848	500,970
2021-12-16	10.275	10.360	10.145	10.175	6.835	275,288
2021-12-15	10.320	10.350	10.075	10.115	6.794	205,189
2021-12-14	10.185	10.435	10.155	10.270	6.898	459,808
2021-12-13	10.350	10.350	10.120	10.135	6.808	264,046
2021-12-10	10.655	10.680	10.520	10.545	6.896	297,835
2021-12-09	10.860	10.865	10.605	10.650	6.965	300,538
2021-12-08	10.880	10.980	10.715	10.805	7.066	323,567
2021-12-07	10.825	10.910	10.765	10.845	7.092	223,666
2021-12-06	10.620	10.790	10.550	10.745	7.027	237,380
2021-12-03	10.690	10.785	10.520	10.580	6.919	154,506
2021-12-02	10.345	10.595	10.320	10.555	6.903	324,017
2021-12-01	10.405	10.510	10.380	10.490	6.860	335,247
2021-11-30	10.290	10.430	10.110	10.330	6.755	416,671
2021-11-29	10.425	10.560	10.320	10.355	6.772	526,065
2021-11-26	10.600	10.600	10.255	10.290	6.729	622,427
2021-11-25	10.540	10.870	10.490	10.860	7.102	280,483
2021-11-24	10.635	10.635	10.450	10.450	6.834	345,795
2021-11-23	10.450	10.710	10.430	10.585	6.922	405,995
2021-11-22	10.550	10.570	10.360	10.440	6.827	312,332
2021-11-19	10.555	10.580	10.270	10.495	6.863	465,200
2021-11-18	10.600	10.635	10.400	10.500	6.867	583,707
2021-11-17	10.590	10.740	10.535	10.605	6.935	748,068
2021-11-16	10.945	11.005	10.825	10.880	7.115	332,247
2021-11-15	11.050	11.095	10.685	10.870	7.109	760,481
2021-11-12	11.305	11.450	10.950	11.090	7.252	630,686
2021-11-11	11.295	11.295	11.145	11.250	7.357	295,175

← NewerPage 21 of 22 · 1,280 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.