Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.302	3.408	3.272	3.350	3.350	319,685
2026-04-30	3.182	3.246	3.122	3.246	3.246	186,061
2026-04-29	3.294	3.294	3.172	3.218	3.218	177,191
2026-04-28	3.140	3.290	3.140	3.274	3.274	206,512
2026-04-27	3.200	3.200	3.106	3.146	3.146	207,768
2026-04-24	3.190	3.192	3.104	3.146	3.146	292,597
2026-04-23	3.206	3.232	3.162	3.162	3.162	209,124
2026-04-22	3.352	3.360	3.220	3.244	3.244	264,549
2026-04-21	3.368	3.422	3.310	3.328	3.328	523,829
2026-04-20	3.386	3.426	3.350	3.366	3.366	417,835
2026-04-17	3.442	3.510	3.330	3.470	3.470	778,485
2026-04-16	3.274	3.482	3.240	3.482	3.482	917,086
2026-04-15	3.206	3.270	3.172	3.270	3.270	386,663
2026-04-14	3.126	3.246	3.122	3.176	3.176	458,525
2026-04-13	3.120	3.174	3.050	3.138	3.138	350,934
2026-04-10	3.102	3.192	3.080	3.172	3.172	278,832
2026-04-09	3.136	3.154	3.092	3.142	3.142	240,994
2026-04-08	3.210	3.230	3.128	3.144	3.144	688,375
2026-04-07	3.014	3.098	2.970	3.000	3.000	486,729
2026-04-02	3.038	3.070	2.954	3.002	3.002	341,108
2026-04-01	3.044	3.114	3.008	3.090	3.090	468,216
2026-03-31	2.860	2.994	2.860	2.954	2.954	425,244
2026-03-30	2.910	2.922	2.826	2.866	2.866	545,916
2026-03-27	3.040	3.040	2.910	2.926	2.926	1,199,827
2026-03-26	2.902	3.056	2.890	3.012	3.012	1,050,559
2026-03-25	3.078	3.084	2.914	2.940	2.940	840,642
2026-03-24	3.046	3.108	2.970	3.060	3.060	904,290
2026-03-23	2.790	3.078	2.738	2.988	2.988	1,352,142
2026-03-20	2.842	2.920	2.784	2.784	2.784	1,054,935
2026-03-19	2.908	2.912	2.804	2.810	2.810	672,941
2026-03-18	2.792	3.018	2.776	2.978	2.978	1,312,267
2026-03-17	2.778	2.790	2.710	2.766	2.766	804,363
2026-03-16	2.760	2.856	2.748	2.796	2.796	778,463
2026-03-13	2.850	2.906	2.762	2.762	2.762	937,314
2026-03-12	2.828	2.886	2.752	2.856	2.856	946,359
2026-03-11	3.022	3.022	2.870	2.870	2.870	820,029
2026-03-10	3.000	3.038	2.952	3.002	3.002	961,038
2026-03-09	2.922	2.924	2.844	2.850	2.850	1,432,141
2026-03-06	3.082	3.102	2.960	2.976	2.976	1,742,878
2026-03-05	3.200	3.294	2.970	3.000	3.000	2,398,578
2026-03-04	3.258	3.288	3.174	3.256	3.256	788,081
2026-03-03	3.452	3.452	3.212	3.230	3.230	1,322,092
2026-03-02	3.490	3.490	3.420	3.474	3.474	743,563
2026-02-27	3.500	3.632	3.486	3.592	3.592	1,122,132
2026-02-26	3.602	3.618	3.524	3.534	3.534	813,346
2026-02-25	3.632	3.680	3.596	3.614	3.614	549,825
2026-02-24	3.630	3.650	3.602	3.634	3.634	443,887
2026-02-23	3.724	3.724	3.632	3.660	3.660	380,597
2026-02-20	3.670	3.752	3.660	3.716	3.716	349,313
2026-02-19	3.710	3.746	3.660	3.660	3.660	436,466
2026-02-18	3.770	3.800	3.692	3.716	3.716	596,631
2026-02-17	3.778	3.900	3.706	3.772	3.772	843,221
2026-02-16	3.730	3.812	3.662	3.766	3.766	1,447,479
2026-02-13	4.066	4.134	3.594	3.634	3.634	3,682,986
2026-02-12	4.202	4.234	4.052	4.052	4.052	445,265
2026-02-11	4.212	4.270	4.156	4.156	4.156	237,994
2026-02-10	4.178	4.278	4.174	4.212	4.212	256,159
2026-02-09	4.226	4.256	4.164	4.164	4.164	177,132
2026-02-06	4.208	4.280	4.138	4.238	4.238	263,421
2026-02-05	4.278	4.278	4.148	4.204	4.204	237,107

← NewerPage 3 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.