Deutsche Pfandbriefbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.050 | 5.095 | 5.000 | 5.055 | 4.939 | 170,684 |
| 2024-11-21 | 5.025 | 5.080 | 4.978 | 5.075 | 4.958 | 155,623 |
| 2024-11-20 | 5.210 | 5.240 | 5.045 | 5.080 | 4.963 | 132,259 |
| 2024-11-19 | 5.210 | 5.250 | 5.100 | 5.185 | 5.066 | 119,276 |
| 2024-11-18 | 5.255 | 5.335 | 5.140 | 5.210 | 5.090 | 197,701 |
| 2024-11-15 | 5.220 | 5.315 | 5.215 | 5.255 | 5.134 | 266,298 |
| 2024-11-14 | 5.205 | 5.245 | 5.055 | 5.220 | 5.100 | 219,293 |
| 2024-11-13 | 4.944 | 5.405 | 4.940 | 5.165 | 5.046 | 589,453 |
| 2024-11-12 | 5.015 | 5.035 | 4.932 | 4.958 | 4.844 | 254,389 |
| 2024-11-11 | 5.045 | 5.100 | 5.005 | 5.055 | 4.939 | 184,645 |
| 2024-11-08 | 5.095 | 5.095 | 4.968 | 5.005 | 4.890 | 237,576 |
| 2024-11-07 | 5.100 | 5.185 | 5.080 | 5.100 | 4.983 | 295,459 |
| 2024-11-06 | 5.175 | 5.290 | 5.080 | 5.125 | 5.007 | 180,455 |
| 2024-11-05 | 5.205 | 5.295 | 5.140 | 5.215 | 5.095 | 169,957 |
| 2024-11-04 | 5.200 | 5.275 | 5.150 | 5.190 | 5.071 | 133,403 |
| 2024-11-01 | 5.215 | 5.245 | 5.145 | 5.170 | 5.051 | 222,402 |
| 2024-10-31 | 5.200 | 5.250 | 5.170 | 5.215 | 5.095 | 229,527 |
| 2024-10-30 | 5.285 | 5.355 | 5.215 | 5.230 | 5.110 | 218,264 |
| 2024-10-29 | 5.570 | 5.720 | 5.260 | 5.305 | 5.183 | 532,128 |
| 2024-10-28 | 5.595 | 5.605 | 5.460 | 5.550 | 5.422 | 165,806 |
| 2024-10-25 | 5.500 | 5.615 | 5.470 | 5.530 | 5.403 | 336,168 |
| 2024-10-24 | 5.435 | 5.560 | 5.435 | 5.445 | 5.320 | 236,295 |
| 2024-10-23 | 5.385 | 5.535 | 5.380 | 5.400 | 5.276 | 287,799 |
| 2024-10-22 | 5.315 | 5.405 | 5.290 | 5.370 | 5.247 | 154,198 |
| 2024-10-21 | 5.385 | 5.435 | 5.315 | 5.330 | 5.208 | 199,801 |
| 2024-10-18 | 5.510 | 5.575 | 5.335 | 5.380 | 5.256 | 369,149 |
| 2024-10-17 | 5.485 | 5.620 | 5.410 | 5.510 | 5.383 | 251,315 |
| 2024-10-16 | 5.340 | 5.485 | 5.330 | 5.450 | 5.325 | 343,812 |
| 2024-10-15 | 5.255 | 5.405 | 5.110 | 5.390 | 5.266 | 481,849 |
| 2024-10-14 | 5.520 | 5.550 | 5.165 | 5.310 | 5.188 | 732,121 |
| 2024-10-11 | 5.445 | 5.585 | 5.400 | 5.580 | 5.452 | 340,298 |
| 2024-10-10 | 6.085 | 6.140 | 5.465 | 5.505 | 5.378 | 927,788 |
| 2024-10-09 | 6.020 | 6.120 | 6.000 | 6.040 | 5.901 | 216,745 |
| 2024-10-08 | 6.015 | 6.070 | 5.950 | 6.045 | 5.906 | 271,719 |
| 2024-10-07 | 5.985 | 6.070 | 5.850 | 6.005 | 5.867 | 345,450 |
| 2024-10-04 | 5.985 | 6.000 | 5.885 | 5.930 | 5.794 | 240,163 |
| 2024-10-03 | 5.890 | 5.950 | 5.860 | 5.930 | 5.794 | 153,364 |
| 2024-10-02 | 5.840 | 5.940 | 5.820 | 5.915 | 5.779 | 116,568 |
| 2024-10-01 | 6.010 | 6.020 | 5.845 | 5.895 | 5.760 | 272,730 |
| 2024-09-30 | 5.965 | 6.015 | 5.875 | 5.970 | 5.833 | 200,835 |
| 2024-09-27 | 5.900 | 5.990 | 5.855 | 5.965 | 5.828 | 237,606 |
| 2024-09-26 | 5.785 | 6.005 | 5.715 | 5.940 | 5.803 | 359,385 |
| 2024-09-25 | 5.885 | 5.915 | 5.700 | 5.730 | 5.598 | 166,429 |
| 2024-09-24 | 5.820 | 5.890 | 5.785 | 5.870 | 5.735 | 298,378 |
| 2024-09-23 | 5.765 | 5.805 | 5.615 | 5.765 | 5.633 | 222,183 |
| 2024-09-20 | 5.835 | 5.835 | 5.710 | 5.765 | 5.633 | 267,982 |
| 2024-09-19 | 5.875 | 6.010 | 5.825 | 5.830 | 5.696 | 339,844 |
| 2024-09-18 | 5.700 | 5.920 | 5.680 | 5.870 | 5.735 | 421,756 |
| 2024-09-17 | 5.555 | 5.735 | 5.545 | 5.670 | 5.540 | 175,588 |
| 2024-09-16 | 5.635 | 5.745 | 5.485 | 5.500 | 5.374 | 195,063 |
| 2024-09-13 | 5.500 | 5.680 | 5.500 | 5.675 | 5.545 | 119,446 |
| 2024-09-12 | 5.595 | 5.610 | 5.470 | 5.535 | 5.408 | 96,953 |
| 2024-09-11 | 5.550 | 5.645 | 5.515 | 5.540 | 5.413 | 107,634 |
| 2024-09-10 | 5.545 | 5.570 | 5.420 | 5.570 | 5.442 | 274,165 |
| 2024-09-09 | 5.785 | 5.800 | 5.475 | 5.575 | 5.447 | 363,622 |
| 2024-09-06 | 5.590 | 5.880 | 5.535 | 5.760 | 5.628 | 835,684 |
| 2024-09-05 | 4.968 | 5.690 | 4.968 | 5.645 | 5.515 | 1,114,518 |
| 2024-09-04 | 4.890 | 5.040 | 4.874 | 4.990 | 4.875 | 131,999 |
| 2024-09-03 | 5.020 | 5.100 | 4.960 | 4.994 | 4.879 | 185,351 |
| 2024-09-02 | 5.045 | 5.075 | 4.980 | 5.010 | 4.895 | 91,924 |
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.