Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.060 | 4.076 | 3.950 | 4.010 | 4.010 | 674,009 |
| 2025-11-04 | 3.990 | 4.066 | 3.754 | 4.066 | 4.066 | 2,133,506 |
| 2025-11-03 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 3,077,911 |
| 2025-10-31 | 4.742 | 4.742 | 4.560 | 4.560 | 4.560 | 577,362 |
| 2025-10-30 | 4.900 | 4.914 | 4.638 | 4.728 | 4.728 | 1,036,935 |
| 2025-10-29 | 4.950 | 4.990 | 4.902 | 4.902 | 4.902 | 192,245 |
| 2025-10-28 | 4.944 | 4.972 | 4.896 | 4.950 | 4.950 | 215,060 |
| 2025-10-27 | 4.996 | 5.020 | 4.938 | 4.950 | 4.950 | 177,000 |
| 2025-10-24 | 4.924 | 5.000 | 4.924 | 4.976 | 4.976 | 215,359 |
| 2025-10-23 | 4.994 | 5.015 | 4.926 | 4.948 | 4.948 | 178,009 |
| 2025-10-22 | 4.946 | 4.986 | 4.890 | 4.972 | 4.972 | 275,747 |
| 2025-10-21 | 4.992 | 4.992 | 4.934 | 4.968 | 4.968 | 179,897 |
| 2025-10-20 | 4.910 | 5.000 | 4.900 | 4.976 | 4.976 | 236,669 |
| 2025-10-17 | 4.940 | 4.948 | 4.850 | 4.862 | 4.862 | 525,286 |
| 2025-10-16 | 5.050 | 5.050 | 4.978 | 5.015 | 5.015 | 283,131 |
| 2025-10-15 | 5.105 | 5.120 | 5.020 | 5.030 | 5.030 | 235,519 |
| 2025-10-14 | 5.095 | 5.125 | 5.015 | 5.065 | 5.065 | 236,245 |
| 2025-10-13 | 5.090 | 5.185 | 5.090 | 5.130 | 5.130 | 127,503 |
| 2025-10-10 | 5.150 | 5.210 | 5.070 | 5.070 | 5.070 | 224,025 |
| 2025-10-09 | 5.135 | 5.170 | 5.095 | 5.140 | 5.140 | 152,165 |
| 2025-10-08 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | 177,447 |
| 2025-10-07 | 5.155 | 5.200 | 5.110 | 5.135 | 5.135 | 80,725 |
| 2025-10-06 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | 167,627 |
| 2025-10-03 | 5.170 | 5.170 | 5.080 | 5.135 | 5.135 | 134,446 |
| 2025-10-02 | 5.065 | 5.150 | 5.050 | 5.115 | 5.115 | 321,199 |
| 2025-10-01 | 4.980 | 5.075 | 4.974 | 5.045 | 5.045 | 173,770 |
| 2025-09-30 | 4.986 | 4.986 | 4.986 | 4.986 | 4.986 | 286,745 |
| 2025-09-29 | 4.998 | 5.010 | 4.924 | 4.986 | 4.986 | 278,207 |
| 2025-09-26 | 4.942 | 5.010 | 4.938 | 4.976 | 4.976 | 168,032 |
| 2025-09-25 | 5.035 | 5.055 | 4.930 | 4.930 | 4.930 | 199,366 |
| 2025-09-24 | 4.990 | 5.060 | 4.882 | 5.055 | 5.055 | 457,188 |
| 2025-09-23 | 5.020 | 5.090 | 5.015 | 5.020 | 5.020 | 233,226 |
| 2025-09-22 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 299,028 |
| 2025-09-19 | 5.100 | 5.140 | 5.070 | 5.070 | 5.070 | 300,625 |
| 2025-09-18 | 5.035 | 5.145 | 5.035 | 5.080 | 5.080 | 160,956 |
| 2025-09-17 | 5.050 | 5.085 | 5.030 | 5.060 | 5.060 | 294,208 |
| 2025-09-16 | 5.115 | 5.130 | 5.055 | 5.055 | 5.055 | 224,207 |
| 2025-09-15 | 5.125 | 5.195 | 5.120 | 5.130 | 5.130 | 201,592 |
| 2025-09-12 | 5.195 | 5.200 | 5.115 | 5.135 | 5.135 | 191,222 |
| 2025-09-11 | 5.145 | 5.215 | 5.145 | 5.180 | 5.180 | 218,871 |
| 2025-09-10 | 5.215 | 5.215 | 5.130 | 5.185 | 5.185 | 155,643 |
| 2025-09-09 | 5.350 | 5.355 | 5.190 | 5.190 | 5.190 | 157,944 |
| 2025-09-08 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 165,759 |
| 2025-09-05 | 5.225 | 5.225 | 5.140 | 5.170 | 5.170 | 159,450 |
| 2025-09-04 | 5.155 | 5.205 | 5.130 | 5.185 | 5.185 | 212,359 |
| 2025-09-03 | 5.155 | 5.215 | 5.120 | 5.150 | 5.150 | 285,409 |
| 2025-09-02 | 5.230 | 5.230 | 5.125 | 5.160 | 5.160 | 288,525 |
| 2025-09-01 | 5.260 | 5.285 | 5.215 | 5.265 | 5.265 | 395,885 |
| 2025-08-29 | 5.440 | 5.445 | 5.230 | 5.285 | 5.285 | 603,204 |
| 2025-08-28 | 5.455 | 5.545 | 5.450 | 5.470 | 5.470 | 238,380 |
| 2025-08-27 | 5.445 | 5.465 | 5.390 | 5.435 | 5.435 | 370,278 |
| 2025-08-26 | 5.470 | 5.510 | 5.440 | 5.475 | 5.475 | 353,095 |
| 2025-08-25 | 5.715 | 5.715 | 5.485 | 5.530 | 5.530 | 302,373 |
| 2025-08-22 | 5.550 | 5.720 | 5.530 | 5.720 | 5.720 | 398,217 |
| 2025-08-21 | 5.585 | 5.610 | 5.515 | 5.575 | 5.575 | 157,221 |
| 2025-08-20 | 5.565 | 5.670 | 5.560 | 5.595 | 5.595 | 388,402 |
| 2025-08-19 | 5.315 | 5.640 | 5.315 | 5.615 | 5.615 | 772,215 |
| 2025-08-18 | 5.390 | 5.390 | 5.230 | 5.315 | 5.315 | 320,211 |
| 2025-08-15 | 5.470 | 5.525 | 5.400 | 5.405 | 5.405 | 403,120 |
| 2025-08-14 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 932,065 |
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.