Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.500 | 5.545 | 5.475 | 5.495 | 5.369 | 189,484 |
| 2025-05-20 | 5.560 | 5.565 | 5.445 | 5.550 | 5.422 | 145,990 |
| 2025-05-19 | 5.515 | 5.565 | 5.490 | 5.530 | 5.403 | 243,880 |
| 2025-05-16 | 5.400 | 5.545 | 5.390 | 5.545 | 5.418 | 342,491 |
| 2025-05-15 | 5.410 | 5.440 | 5.300 | 5.415 | 5.291 | 384,983 |
| 2025-05-14 | 5.825 | 6.000 | 5.420 | 5.465 | 5.339 | 694,672 |
| 2025-05-13 | 5.840 | 5.920 | 5.790 | 5.830 | 5.696 | 274,933 |
| 2025-05-12 | 5.705 | 5.885 | 5.645 | 5.840 | 5.706 | 537,130 |
| 2025-05-09 | 5.420 | 5.690 | 5.420 | 5.650 | 5.520 | 673,107 |
| 2025-05-08 | 5.320 | 5.425 | 5.310 | 5.410 | 5.286 | 267,134 |
| 2025-05-07 | 5.355 | 5.370 | 5.275 | 5.335 | 5.212 | 202,320 |
| 2025-05-06 | 5.300 | 5.340 | 5.195 | 5.340 | 5.217 | 337,913 |
| 2025-05-05 | 5.430 | 5.430 | 5.270 | 5.305 | 5.183 | 338,387 |
| 2025-05-02 | 5.430 | 5.475 | 5.390 | 5.390 | 5.266 | 148,859 |
| 2025-04-30 | 5.420 | 5.440 | 5.300 | 5.400 | 5.276 | 201,480 |
| 2025-04-29 | 5.425 | 5.460 | 5.405 | 5.430 | 5.305 | 107,953 |
| 2025-04-28 | 5.505 | 5.505 | 5.395 | 5.405 | 5.281 | 153,146 |
| 2025-04-25 | 5.335 | 5.465 | 5.305 | 5.465 | 5.339 | 266,002 |
| 2025-04-24 | 5.280 | 5.330 | 5.250 | 5.310 | 5.188 | 286,883 |
| 2025-04-23 | 5.465 | 5.510 | 5.270 | 5.300 | 5.178 | 410,290 |
| 2025-04-22 | 5.455 | 5.455 | 5.365 | 5.440 | 5.315 | 220,595 |
| 2025-04-17 | 5.445 | 5.505 | 5.395 | 5.435 | 5.310 | 152,437 |
| 2025-04-16 | 5.330 | 5.460 | 5.280 | 5.460 | 5.335 | 199,202 |
| 2025-04-15 | 5.260 | 5.400 | 5.260 | 5.385 | 5.261 | 231,442 |
| 2025-04-14 | 5.155 | 5.245 | 5.120 | 5.235 | 5.115 | 211,770 |
| 2025-04-11 | 5.185 | 5.190 | 4.972 | 5.095 | 4.978 | 184,106 |
| 2025-04-10 | 5.305 | 5.305 | 5.040 | 5.040 | 4.924 | 262,199 |
| 2025-04-09 | 4.860 | 4.984 | 4.782 | 4.872 | 4.760 | 411,407 |
| 2025-04-08 | 5.160 | 5.160 | 4.986 | 5.030 | 4.914 | 343,231 |
| 2025-04-07 | 4.652 | 5.295 | 4.558 | 5.025 | 4.910 | 817,247 |
| 2025-04-04 | 5.300 | 5.310 | 4.866 | 4.988 | 4.873 | 727,878 |
| 2025-04-03 | 5.440 | 5.520 | 5.280 | 5.355 | 5.232 | 412,032 |
| 2025-04-02 | 5.440 | 5.575 | 5.440 | 5.555 | 5.427 | 283,952 |
| 2025-04-01 | 5.435 | 5.565 | 5.385 | 5.490 | 5.364 | 353,718 |
| 2025-03-31 | 5.425 | 5.490 | 5.275 | 5.375 | 5.251 | 471,139 |
| 2025-03-28 | 5.555 | 5.595 | 5.430 | 5.550 | 5.422 | 438,185 |
| 2025-03-27 | 5.615 | 5.665 | 5.530 | 5.555 | 5.427 | 211,314 |
| 2025-03-26 | 5.770 | 5.770 | 5.650 | 5.670 | 5.540 | 198,569 |
| 2025-03-25 | 5.655 | 5.725 | 5.610 | 5.715 | 5.584 | 226,631 |
| 2025-03-24 | 5.925 | 5.955 | 5.655 | 5.700 | 5.569 | 435,845 |
| 2025-03-21 | 5.895 | 5.965 | 5.835 | 5.865 | 5.730 | 271,197 |
| 2025-03-20 | 6.085 | 6.085 | 5.875 | 5.950 | 5.813 | 326,357 |
| 2025-03-19 | 6.090 | 6.170 | 5.975 | 6.030 | 5.891 | 361,265 |
| 2025-03-18 | 5.755 | 6.170 | 5.755 | 6.155 | 6.014 | 1,234,666 |
| 2025-03-17 | 5.615 | 5.710 | 5.555 | 5.710 | 5.579 | 233,345 |
| 2025-03-14 | 5.445 | 5.695 | 5.440 | 5.575 | 5.447 | 305,853 |
| 2025-03-13 | 5.525 | 5.560 | 5.430 | 5.450 | 5.325 | 259,233 |
| 2025-03-12 | 5.550 | 5.595 | 5.465 | 5.565 | 5.437 | 280,055 |
| 2025-03-11 | 5.630 | 5.665 | 5.495 | 5.500 | 5.374 | 296,936 |
| 2025-03-10 | 5.685 | 5.700 | 5.550 | 5.570 | 5.442 | 371,175 |
| 2025-03-07 | 5.775 | 5.780 | 5.625 | 5.720 | 5.589 | 334,403 |
| 2025-03-06 | 6.020 | 6.135 | 5.650 | 5.815 | 5.681 | 827,219 |
| 2025-03-05 | 5.600 | 6.055 | 5.600 | 6.020 | 5.882 | 1,874,296 |
| 2025-03-04 | 5.575 | 5.580 | 5.390 | 5.425 | 5.300 | 487,721 |
| 2025-03-03 | 5.455 | 5.640 | 5.385 | 5.635 | 5.506 | 594,311 |
| 2025-02-28 | 5.995 | 6.010 | 5.460 | 5.510 | 5.383 | 1,664,956 |
| 2025-02-27 | 6.055 | 6.290 | 5.975 | 6.010 | 5.872 | 1,436,974 |
| 2025-02-26 | 5.925 | 6.030 | 5.920 | 6.010 | 5.872 | 371,100 |
| 2025-02-25 | 5.925 | 5.980 | 5.855 | 5.870 | 5.735 | 232,370 |
| 2025-02-24 | 5.950 | 6.035 | 5.865 | 5.925 | 5.789 | 227,498 |
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.