Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5.000 | 5.235 | 4.768 | 5.210 | 5.210 | 1,571,835 |
| 2025-08-12 | 5.385 | 5.385 | 5.385 | 5.385 | 5.385 | 197,296 |
| 2025-08-11 | 5.460 | 5.460 | 5.340 | 5.385 | 5.385 | 144,177 |
| 2025-08-08 | 5.365 | 5.445 | 5.330 | 5.445 | 5.445 | 120,441 |
| 2025-08-07 | 5.295 | 5.385 | 5.270 | 5.340 | 5.340 | 241,606 |
| 2025-08-06 | 5.225 | 5.315 | 5.210 | 5.260 | 5.260 | 110,983 |
| 2025-08-05 | 5.280 | 5.290 | 5.175 | 5.185 | 5.185 | 166,861 |
| 2025-08-04 | 5.245 | 5.310 | 5.230 | 5.240 | 5.240 | 122,165 |
| 2025-08-01 | 5.415 | 5.430 | 5.280 | 5.280 | 5.280 | 226,328 |
| 2025-07-31 | 5.465 | 5.500 | 5.445 | 5.475 | 5.475 | 185,682 |
| 2025-07-30 | 5.525 | 5.550 | 5.495 | 5.495 | 5.495 | 105,000 |
| 2025-07-29 | 5.475 | 5.580 | 5.475 | 5.525 | 5.525 | 336,963 |
| 2025-07-28 | 5.545 | 5.635 | 5.465 | 5.530 | 5.530 | 303,036 |
| 2025-07-25 | 5.480 | 5.525 | 5.445 | 5.515 | 5.515 | 179,470 |
| 2025-07-24 | 5.600 | 5.640 | 5.490 | 5.510 | 5.510 | 331,521 |
| 2025-07-23 | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | 316,784 |
| 2025-07-22 | 5.445 | 5.500 | 5.430 | 5.485 | 5.485 | 173,559 |
| 2025-07-21 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 159,541 |
| 2025-07-18 | 5.380 | 5.500 | 5.370 | 5.440 | 5.440 | 611,293 |
| 2025-07-17 | 5.195 | 5.320 | 5.195 | 5.320 | 5.320 | 232,865 |
| 2025-07-16 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 232,296 |
| 2025-07-15 | 5.340 | 5.400 | 5.210 | 5.210 | 5.210 | 190,501 |
| 2025-07-14 | 5.165 | 5.320 | 5.160 | 5.320 | 5.320 | 268,009 |
| 2025-07-11 | 5.305 | 5.305 | 5.215 | 5.225 | 5.225 | 254,726 |
| 2025-07-10 | 5.275 | 5.355 | 5.245 | 5.325 | 5.325 | 309,967 |
| 2025-07-09 | 5.215 | 5.300 | 5.175 | 5.260 | 5.260 | 291,922 |
| 2025-07-08 | 5.145 | 5.220 | 5.130 | 5.210 | 5.210 | 312,083 |
| 2025-07-07 | 5.155 | 5.200 | 5.150 | 5.160 | 5.160 | 161,427 |
| 2025-07-04 | 5.270 | 5.280 | 5.185 | 5.185 | 5.185 | 102,497 |
| 2025-07-03 | 5.200 | 5.295 | 5.200 | 5.295 | 5.295 | 115,924 |
| 2025-07-02 | 5.235 | 5.300 | 5.205 | 5.230 | 5.230 | 118,478 |
| 2025-07-01 | 5.255 | 5.255 | 5.255 | 5.255 | 5.255 | 161,540 |
| 2025-06-30 | 5.255 | 5.255 | 5.255 | 5.255 | 5.255 | 257,422 |
| 2025-06-27 | 5.175 | 5.260 | 5.140 | 5.255 | 5.255 | 286,108 |
| 2025-06-26 | 5.240 | 5.255 | 5.140 | 5.140 | 5.140 | 196,057 |
| 2025-06-25 | 5.255 | 5.275 | 5.185 | 5.205 | 5.205 | 184,093 |
| 2025-06-24 | 5.125 | 5.300 | 5.080 | 5.285 | 5.285 | 371,740 |
| 2025-06-23 | 4.942 | 5.090 | 4.912 | 5.025 | 5.025 | 282,987 |
| 2025-06-20 | 4.970 | 5.055 | 4.920 | 4.982 | 4.982 | 560,338 |
| 2025-06-19 | 5.005 | 5.050 | 4.902 | 4.902 | 4.902 | 401,515 |
| 2025-06-18 | 5.310 | 5.370 | 4.700 | 5.090 | 5.090 | 1,836,615 |
| 2025-06-17 | 5.390 | 5.410 | 5.340 | 5.395 | 5.395 | 137,522 |
| 2025-06-16 | 5.300 | 5.440 | 5.300 | 5.420 | 5.420 | 194,695 |
| 2025-06-13 | 5.350 | 5.360 | 5.270 | 5.320 | 5.320 | 263,707 |
| 2025-06-12 | 5.515 | 5.530 | 5.430 | 5.435 | 5.435 | 208,755 |
| 2025-06-11 | 5.535 | 5.615 | 5.515 | 5.530 | 5.530 | 152,403 |
| 2025-06-10 | 5.535 | 5.560 | 5.480 | 5.525 | 5.525 | 180,064 |
| 2025-06-09 | 5.540 | 5.610 | 5.535 | 5.560 | 5.560 | 170,929 |
| 2025-06-06 | 5.520 | 5.655 | 5.520 | 5.565 | 5.565 | 201,277 |
| 2025-06-05 | 5.635 | 5.730 | 5.630 | 5.680 | 5.549 | 195,183 |
| 2025-06-04 | 5.650 | 5.700 | 5.520 | 5.630 | 5.501 | 400,017 |
| 2025-06-03 | 5.700 | 5.700 | 5.595 | 5.630 | 5.501 | 172,476 |
| 2025-06-02 | 5.695 | 5.740 | 5.610 | 5.665 | 5.535 | 164,083 |
| 2025-05-30 | 5.795 | 5.865 | 5.755 | 5.755 | 5.623 | 379,088 |
| 2025-05-29 | 5.730 | 5.795 | 5.710 | 5.775 | 5.642 | 178,757 |
| 2025-05-28 | 5.670 | 5.700 | 5.620 | 5.675 | 5.545 | 222,658 |
| 2025-05-27 | 5.580 | 5.665 | 5.580 | 5.665 | 5.535 | 232,128 |
| 2025-05-26 | 5.530 | 5.630 | 5.520 | 5.585 | 5.457 | 190,399 |
| 2025-05-23 | 5.540 | 5.580 | 5.380 | 5.470 | 5.344 | 339,815 |
| 2025-05-22 | 5.455 | 5.605 | 5.425 | 5.495 | 5.369 | 291,058 |
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.