Deutsche Pfandbriefbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.220	4.264	4.152	4.244	4.244	193,420
2026-02-03	4.258	4.264	4.128	4.188	4.188	196,796
2026-02-02	4.148	4.286	4.086	4.258	4.258	415,098
2026-01-30	4.172	4.218	4.164	4.172	4.172	213,093
2026-01-29	4.182	4.230	4.144	4.172	4.172	224,370
2026-01-28	4.170	4.208	4.134	4.184	4.184	135,487
2026-01-27	4.232	4.238	4.154	4.180	4.180	197,677
2026-01-26	4.182	4.254	4.182	4.244	4.244	188,185
2026-01-23	4.268	4.268	4.178	4.234	4.234	165,690
2026-01-22	4.272	4.368	4.232	4.248	4.248	329,480
2026-01-21	4.222	4.300	4.156	4.214	4.214	272,485
2026-01-20	4.254	4.256	4.156	4.200	4.200	227,248
2026-01-19	4.278	4.304	4.230	4.274	4.274	222,969
2026-01-16	4.392	4.430	4.320	4.356	4.356	306,381
2026-01-15	4.374	4.430	4.374	4.408	4.408	252,629
2026-01-14	4.380	4.388	4.262	4.388	4.388	274,418
2026-01-13	4.326	4.430	4.326	4.390	4.390	306,497
2026-01-12	4.414	4.420	4.316	4.330	4.330	251,112
2026-01-09	4.340	4.428	4.310	4.428	4.428	448,030
2026-01-08	4.180	4.366	4.164	4.344	4.344	506,504
2026-01-07	4.252	4.262	4.140	4.162	4.162	363,829
2026-01-06	4.190	4.272	4.180	4.248	4.248	410,855
2026-01-05	4.152	4.192	4.108	4.176	4.176	251,383
2026-01-02	4.220	4.244	4.134	4.134	4.134	392,864
2025-12-30	4.158	4.230	4.158	4.216	4.216	155,060
2025-12-29	4.126	4.216	4.120	4.184	4.184	661,312
2025-12-23	4.198	4.206	4.156	4.156	4.156	208,393
2025-12-22	4.180	4.220	4.130	4.192	4.192	404,092
2025-12-19	4.132	4.254	4.132	4.208	4.208	530,418
2025-12-18	4.218	4.218	4.218	4.218	4.218	412,832
2025-12-17	4.218	4.218	4.218	4.218	4.218	282,284
2025-12-16	4.202	4.268	4.176	4.218	4.218	322,670
2025-12-15	4.380	4.380	4.380	4.380	4.380	451,053
2025-12-12	4.448	4.504	4.380	4.380	4.380	255,316
2025-12-11	4.502	4.524	4.416	4.462	4.462	205,319
2025-12-10	4.610	4.610	4.610	4.610	4.610	242,076
2025-12-09	4.552	4.630	4.550	4.610	4.610	472,885
2025-12-08	4.600	4.634	4.564	4.582	4.582	351,019
2025-12-05	4.564	4.666	4.564	4.622	4.622	341,380
2025-12-04	4.558	4.644	4.558	4.600	4.600	491,258
2025-12-03	4.546	4.562	4.504	4.532	4.532	355,474
2025-12-02	4.486	4.560	4.430	4.560	4.560	369,634
2025-12-01	4.496	4.526	4.410	4.516	4.516	423,545
2025-11-28	4.460	4.558	4.460	4.532	4.532	169,937
2025-11-27	4.504	4.558	4.474	4.518	4.518	337,861
2025-11-26	4.360	4.360	4.360	4.360	4.360	0
2025-11-25	4.190	4.366	4.166	4.360	4.360	574,038
2025-11-24	4.098	4.218	4.090	4.200	4.200	957,911
2025-11-21	3.950	4.060	3.946	4.060	4.060	324,816
2025-11-20	4.018	4.072	4.000	4.006	4.006	293,542
2025-11-19	3.934	4.028	3.900	4.006	4.006	353,368
2025-11-18	3.940	3.980	3.906	3.940	3.940	588,353
2025-11-17	4.100	4.100	3.950	3.982	3.982	424,890
2025-11-14	3.980	4.096	3.978	4.074	4.074	693,388
2025-11-13	4.232	4.232	4.232	4.232	4.232	917,496
2025-11-12	4.210	4.258	4.188	4.232	4.232	347,146
2025-11-11	4.098	4.206	4.092	4.196	4.196	338,519
2025-11-10	3.980	4.110	3.972	4.100	4.100	494,766
2025-11-07	4.010	4.010	4.010	4.010	4.010	532,269
2025-11-06	4.010	4.010	4.010	4.010	4.010	478,591

← NewerPage 4 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.