Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.915 | 6.025 | 5.850 | 5.890 | 5.755 | 230,892 |
| 2025-02-20 | 6.000 | 6.120 | 5.860 | 5.860 | 5.725 | 317,627 |
| 2025-02-19 | 6.020 | 6.140 | 5.980 | 5.980 | 5.843 | 594,176 |
| 2025-02-18 | 5.845 | 6.075 | 5.835 | 6.015 | 5.877 | 719,499 |
| 2025-02-17 | 5.715 | 5.860 | 5.690 | 5.830 | 5.696 | 351,634 |
| 2025-02-14 | 5.720 | 5.755 | 5.670 | 5.740 | 5.608 | 249,771 |
| 2025-02-13 | 5.725 | 5.805 | 5.695 | 5.725 | 5.593 | 265,045 |
| 2025-02-12 | 5.570 | 5.750 | 5.570 | 5.650 | 5.520 | 584,790 |
| 2025-02-11 | 5.505 | 5.560 | 5.500 | 5.555 | 5.427 | 177,072 |
| 2025-02-10 | 5.590 | 5.615 | 5.535 | 5.550 | 5.422 | 206,001 |
| 2025-02-07 | 5.595 | 5.600 | 5.525 | 5.565 | 5.437 | 180,456 |
| 2025-02-06 | 5.425 | 5.600 | 5.425 | 5.540 | 5.413 | 384,261 |
| 2025-02-05 | 5.405 | 5.450 | 5.380 | 5.420 | 5.295 | 205,438 |
| 2025-02-04 | 5.385 | 5.460 | 5.355 | 5.435 | 5.310 | 94,030 |
| 2025-02-03 | 5.345 | 5.455 | 5.290 | 5.430 | 5.305 | 194,666 |
| 2025-01-31 | 5.530 | 5.570 | 5.475 | 5.480 | 5.354 | 245,279 |
| 2025-01-30 | 5.405 | 5.545 | 5.405 | 5.505 | 5.378 | 195,269 |
| 2025-01-29 | 5.485 | 5.490 | 5.390 | 5.395 | 5.271 | 150,118 |
| 2025-01-28 | 5.275 | 5.510 | 5.265 | 5.450 | 5.325 | 303,552 |
| 2025-01-27 | 5.250 | 5.350 | 5.250 | 5.315 | 5.193 | 124,548 |
| 2025-01-24 | 5.265 | 5.360 | 5.250 | 5.300 | 5.178 | 171,192 |
| 2025-01-23 | 5.275 | 5.335 | 5.215 | 5.305 | 5.183 | 180,071 |
| 2025-01-22 | 5.380 | 5.390 | 5.245 | 5.335 | 5.212 | 279,906 |
| 2025-01-21 | 5.365 | 5.450 | 5.355 | 5.365 | 5.242 | 317,099 |
| 2025-01-20 | 5.215 | 5.385 | 5.215 | 5.370 | 5.247 | 330,705 |
| 2025-01-17 | 5.220 | 5.290 | 5.205 | 5.245 | 5.124 | 327,303 |
| 2025-01-16 | 5.175 | 5.205 | 5.115 | 5.195 | 5.076 | 264,773 |
| 2025-01-15 | 4.918 | 5.205 | 4.918 | 5.185 | 5.066 | 824,011 |
| 2025-01-14 | 4.798 | 4.950 | 4.798 | 4.860 | 4.748 | 168,501 |
| 2025-01-13 | 4.780 | 4.858 | 4.770 | 4.776 | 4.666 | 169,920 |
| 2025-01-10 | 5.010 | 5.020 | 4.770 | 4.820 | 4.709 | 568,883 |
| 2025-01-09 | 5.085 | 5.085 | 4.966 | 5.050 | 4.934 | 372,028 |
| 2025-01-08 | 5.060 | 5.085 | 4.972 | 5.030 | 4.914 | 267,405 |
| 2025-01-07 | 5.035 | 5.155 | 5.035 | 5.100 | 4.983 | 243,366 |
| 2025-01-06 | 4.998 | 5.125 | 4.998 | 5.095 | 4.978 | 329,919 |
| 2025-01-03 | 4.992 | 5.115 | 4.950 | 4.950 | 4.836 | 288,194 |
| 2025-01-02 | 4.828 | 5.040 | 4.818 | 5.005 | 4.890 | 440,224 |
| 2024-12-30 | 4.748 | 4.816 | 4.730 | 4.788 | 4.678 | 225,367 |
| 2024-12-27 | 4.724 | 4.818 | 4.720 | 4.774 | 4.664 | 231,605 |
| 2024-12-23 | 4.696 | 4.742 | 4.574 | 4.730 | 4.621 | 514,214 |
| 2024-12-20 | 4.724 | 4.752 | 4.658 | 4.672 | 4.565 | 516,075 |
| 2024-12-19 | 4.810 | 4.810 | 4.662 | 4.738 | 4.629 | 455,555 |
| 2024-12-18 | 4.810 | 4.934 | 4.810 | 4.892 | 4.780 | 197,884 |
| 2024-12-17 | 4.904 | 5.005 | 4.810 | 4.810 | 4.699 | 366,079 |
| 2024-12-16 | 4.970 | 5.025 | 4.884 | 4.902 | 4.789 | 368,772 |
| 2024-12-13 | 5.035 | 5.165 | 4.966 | 4.982 | 4.868 | 289,937 |
| 2024-12-12 | 5.050 | 5.105 | 5.030 | 5.030 | 4.914 | 103,493 |
| 2024-12-11 | 5.085 | 5.100 | 5.030 | 5.055 | 4.939 | 147,332 |
| 2024-12-10 | 5.115 | 5.135 | 5.055 | 5.100 | 4.983 | 153,411 |
| 2024-12-09 | 5.190 | 5.200 | 5.120 | 5.125 | 5.007 | 169,493 |
| 2024-12-06 | 5.245 | 5.290 | 5.160 | 5.180 | 5.061 | 169,921 |
| 2024-12-05 | 5.175 | 5.265 | 5.170 | 5.265 | 5.144 | 211,333 |
| 2024-12-04 | 5.025 | 5.185 | 5.025 | 5.180 | 5.061 | 365,938 |
| 2024-12-03 | 5.020 | 5.160 | 5.020 | 5.035 | 4.919 | 327,501 |
| 2024-12-02 | 5.000 | 5.085 | 4.982 | 5.035 | 4.919 | 288,164 |
| 2024-11-29 | 5.065 | 5.085 | 5.010 | 5.045 | 4.929 | 153,205 |
| 2024-11-28 | 5.005 | 5.090 | 4.998 | 5.050 | 4.934 | 159,077 |
| 2024-11-27 | 4.960 | 5.015 | 4.948 | 4.994 | 4.879 | 129,748 |
| 2024-11-26 | 5.100 | 5.100 | 4.960 | 4.968 | 4.854 | 270,974 |
| 2024-11-25 | 5.095 | 5.165 | 5.010 | 5.145 | 5.027 | 265,077 |
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.