UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,313.60 +4.00 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,346.61 +1,114.57 (+2.41%)
Deutsche Pfandbriefbank AG (PBB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.4740 | 4.7220 | 4.4740 | 4.6880 | 4.6880 | 25 |
| 30 Apr 2024 | 4.6060 | 4.6140 | 4.4860 | 4.4900 | 4.4900 | - |
| 29 Apr 2024 | 4.6140 | 4.6380 | 4.5600 | 4.5980 | 4.5980 | - |
| 26 Apr 2024 | 4.5040 | 4.6700 | 4.5040 | 4.6300 | 4.6300 | - |
| 25 Apr 2024 | 4.5960 | 4.6700 | 4.4940 | 4.5000 | 4.5000 | - |
| 24 Apr 2024 | 4.7340 | 4.7340 | 4.5500 | 4.6280 | 4.6280 | 100 |
| 23 Apr 2024 | 4.6100 | 4.7440 | 4.6100 | 4.7420 | 4.7420 | - |
| 22 Apr 2024 | 4.6000 | 4.6420 | 4.5340 | 4.6020 | 4.6020 | 20 |
| 19 Apr 2024 | 4.4700 | 4.6280 | 4.4560 | 4.5460 | 4.5460 | - |
| 18 Apr 2024 | 4.4860 | 4.5400 | 4.4500 | 4.5400 | 4.5400 | - |
| 17 Apr 2024 | 4.5080 | 4.5340 | 4.4740 | 4.4860 | 4.4860 | 100 |
| 16 Apr 2024 | 4.7200 | 4.7200 | 4.5100 | 4.5100 | 4.5100 | 2,000 |
| 15 Apr 2024 | 4.8880 | 4.8920 | 4.7480 | 4.7480 | 4.7480 | - |
| 12 Apr 2024 | 5.0550 | 5.0550 | 4.8860 | 4.8860 | 4.8860 | 590 |
| 11 Apr 2024 | 5.0450 | 5.0450 | 4.8700 | 5.0250 | 5.0250 | - |
| 10 Apr 2024 | 5.0350 | 5.1100 | 5.0150 | 5.0500 | 5.0500 | - |
| 09 Apr 2024 | 4.8560 | 5.0050 | 4.8560 | 4.9940 | 4.9940 | - |
| 08 Apr 2024 | 4.6900 | 4.8760 | 4.6900 | 4.8720 | 4.8720 | 111 |
| 05 Apr 2024 | 4.8100 | 4.8200 | 4.7000 | 4.7260 | 4.7260 | - |
| 04 Apr 2024 | 4.8100 | 4.9180 | 4.7340 | 4.8160 | 4.8160 | - |
| 03 Apr 2024 | 4.6680 | 4.8180 | 4.6680 | 4.8180 | 4.8180 | - |
| 02 Apr 2024 | 4.9000 | 4.9000 | 4.6660 | 4.6920 | 4.6920 | 1,049 |
| 28 Mar 2024 | 4.9400 | 4.9500 | 4.9020 | 4.9220 | 4.9220 | - |
| 27 Mar 2024 | 4.6580 | 4.9480 | 4.6580 | 4.9480 | 4.9480 | - |
| 26 Mar 2024 | 4.5200 | 4.7140 | 4.4900 | 4.6680 | 4.6680 | 1,800 |
| 25 Mar 2024 | 4.3400 | 4.5720 | 4.3400 | 4.4800 | 4.4800 | 980 |
| 22 Mar 2024 | 4.2600 | 4.4780 | 4.2600 | 4.3820 | 4.3820 | 250 |
| 21 Mar 2024 | 4.1760 | 4.3120 | 4.1760 | 4.2420 | 4.2420 | - |
| 20 Mar 2024 | 4.1440 | 4.1980 | 4.0300 | 4.0840 | 4.0840 | 200 |
| 19 Mar 2024 | 4.3320 | 4.3380 | 4.1520 | 4.1700 | 4.1700 | - |
| 18 Mar 2024 | 4.5140 | 4.5140 | 4.3000 | 4.3340 | 4.3340 | 900 |
| 15 Mar 2024 | 4.3880 | 4.5080 | 4.3740 | 4.5080 | 4.5080 | - |
| 14 Mar 2024 | 4.4420 | 4.4420 | 4.3640 | 4.3640 | 4.3640 | 200 |
| 13 Mar 2024 | 4.4240 | 4.5100 | 4.4240 | 4.4380 | 4.4380 | - |
| 12 Mar 2024 | 4.3020 | 4.4500 | 4.3020 | 4.4340 | 4.4340 | 1,600 |
| 11 Mar 2024 | 4.4800 | 4.4800 | 4.1600 | 4.3040 | 4.3040 | 4,300 |
| 08 Mar 2024 | 4.5420 | 4.5420 | 4.3600 | 4.4420 | 4.4420 | 3,500 |
| 07 Mar 2024 | 4.1800 | 4.6380 | 4.0660 | 4.5280 | 4.5280 | 5,890 |
| 06 Mar 2024 | 3.7820 | 4.2840 | 3.7820 | 4.2840 | 4.2840 | 10,500 |
| 05 Mar 2024 | 3.7860 | 3.8360 | 3.7820 | 3.8000 | 3.8000 | - |
| 04 Mar 2024 | 3.8200 | 3.8200 | 3.7480 | 3.8080 | 3.8080 | - |
| 01 Mar 2024 | 3.8340 | 3.8400 | 3.8000 | 3.8300 | 3.8300 | 250 |
| 29 Feb 2024 | 3.7800 | 3.8540 | 3.7620 | 3.8520 | 3.8520 | 530 |
| 28 Feb 2024 | 3.8140 | 3.8140 | 3.7200 | 3.7620 | 3.7620 | - |
| 27 Feb 2024 | 3.7500 | 3.8240 | 3.7500 | 3.8040 | 3.8040 | - |
| 26 Feb 2024 | 3.9020 | 3.9020 | 3.7440 | 3.7700 | 3.7700 | - |
| 23 Feb 2024 | 3.7820 | 3.8840 | 3.7460 | 3.8840 | 3.8840 | 1,000 |
| 22 Feb 2024 | 3.7580 | 3.8460 | 3.7360 | 3.8160 | 3.8160 | - |
| 21 Feb 2024 | 3.8300 | 3.8300 | 3.6980 | 3.7640 | 3.7640 | 1,650 |
| 20 Feb 2024 | 3.7720 | 3.8120 | 3.6920 | 3.8080 | 3.8080 | - |
| 19 Feb 2024 | 3.7700 | 3.8140 | 3.7080 | 3.8140 | 3.8140 | 270 |
| 16 Feb 2024 | 3.8640 | 3.8960 | 3.6840 | 3.7760 | 3.7760 | 1,000 |
| 15 Feb 2024 | 4.3260 | 4.3260 | 3.8260 | 3.8560 | 3.8560 | 3,300 |
| 14 Feb 2024 | 4.5240 | 4.5240 | 4.3240 | 4.3300 | 4.3300 | 5,800 |
| 13 Feb 2024 | 4.6200 | 4.6200 | 4.5260 | 4.5340 | 4.5340 | - |
| 12 Feb 2024 | 4.5200 | 4.6420 | 4.4940 | 4.6140 | 4.6140 | 365 |
| 09 Feb 2024 | 4.6540 | 4.6540 | 4.4640 | 4.5100 | 4.5100 | - |
| 08 Feb 2024 | 4.6580 | 4.6740 | 4.4920 | 4.6740 | 4.6740 | 6,000 |
| 07 Feb 2024 | 4.9760 | 4.9760 | 4.6440 | 4.6640 | 4.6640 | - |
| 06 Feb 2024 | 5.2950 | 5.2950 | 4.9320 | 4.9680 | 4.9680 | - |
| 05 Feb 2024 | 5.5700 | 5.5700 | 5.2900 | 5.3350 | 5.3350 | 375 |
| 02 Feb 2024 | 5.5150 | 5.5450 | 5.4600 | 5.5000 | 5.5000 | - |
| 01 Feb 2024 | 5.5950 | 5.5950 | 5.4750 | 5.5150 | 5.5150 | - |
| 31 Jan 2024 | 5.6700 | 5.6700 | 5.5800 | 5.5800 | 5.5800 | - |
| 30 Jan 2024 | 5.7050 | 5.7050 | 5.6600 | 5.6850 | 5.6850 | - |
| 29 Jan 2024 | 5.6450 | 5.7100 | 5.5700 | 5.7000 | 5.7000 | 1,730 |
| 26 Jan 2024 | 5.6550 | 5.6900 | 5.5650 | 5.6900 | 5.6900 | 800 |
| 25 Jan 2024 | 5.7550 | 5.7550 | 5.6500 | 5.6700 | 5.6700 | 250 |
| 24 Jan 2024 | 5.9000 | 5.9000 | 5.7250 | 5.8050 | 5.8050 | 1 |
| 23 Jan 2024 | 5.7600 | 5.8850 | 5.7600 | 5.8650 | 5.8650 | - |
| 22 Jan 2024 | 5.6200 | 5.7450 | 5.6200 | 5.7400 | 5.7400 | - |
| 19 Jan 2024 | 5.6250 | 5.6250 | 5.5350 | 5.5750 | 5.5750 | - |
| 18 Jan 2024 | 5.5700 | 5.6250 | 5.5150 | 5.6250 | 5.6250 | 2 |
| 17 Jan 2024 | 5.6050 | 5.6050 | 5.4900 | 5.5750 | 5.5750 | - |
| 16 Jan 2024 | 5.8500 | 5.8500 | 5.6100 | 5.6250 | 5.6250 | 1,900 |
| 15 Jan 2024 | 5.9250 | 5.9250 | 5.7650 | 5.7800 | 5.7800 | 3,100 |
| 12 Jan 2024 | 5.9350 | 5.9900 | 5.8750 | 5.9050 | 5.9050 | 1 |
| 11 Jan 2024 | 6.0350 | 6.0350 | 5.8900 | 5.9150 | 5.9150 | 1 |
| 10 Jan 2024 | 6.1300 | 6.1300 | 6.0250 | 6.0300 | 6.0300 | - |
| 09 Jan 2024 | 6.1200 | 6.1550 | 6.0600 | 6.1250 | 6.1250 | - |
| 08 Jan 2024 | 6.0200 | 6.1500 | 5.9600 | 6.1350 | 6.1350 | - |
| 05 Jan 2024 | 6.0650 | 6.0650 | 5.9400 | 6.0200 | 6.0200 | - |
| 04 Jan 2024 | 6.0850 | 6.1600 | 6.0500 | 6.0750 | 6.0750 | - |
| 03 Jan 2024 | 6.1100 | 6.1400 | 6.0700 | 6.0800 | 6.0800 | - |
| 02 Jan 2024 | 6.2300 | 6.2300 | 6.0450 | 6.1300 | 6.1300 | 10 |
| 29 Dec 2023 | 6.1600 | 6.1900 | 6.1500 | 6.1900 | 6.1900 | - |
| 28 Dec 2023 | 6.1950 | 6.1950 | 6.1450 | 6.1650 | 6.1650 | - |
| 27 Dec 2023 | 6.2500 | 6.2800 | 6.2050 | 6.2050 | 6.2050 | - |
| 22 Dec 2023 | 6.1800 | 6.2550 | 6.1800 | 6.2100 | 6.2100 | - |
| 21 Dec 2023 | 6.2600 | 6.2750 | 6.1500 | 6.2000 | 6.2000 | - |
| 20 Dec 2023 | 6.3200 | 6.4300 | 6.2500 | 6.2500 | 6.2500 | 4,000 |
| 19 Dec 2023 | 6.3450 | 6.3800 | 6.3300 | 6.3350 | 6.3350 | - |
| 18 Dec 2023 | 6.3200 | 6.4150 | 6.2550 | 6.3500 | 6.3500 | - |
| 15 Dec 2023 | 6.2350 | 6.3900 | 6.2350 | 6.2650 | 6.2650 | - |
| 14 Dec 2023 | 5.9100 | 6.3000 | 5.9100 | 6.2350 | 6.2350 | - |
| 13 Dec 2023 | 5.8400 | 5.9350 | 5.8200 | 5.8600 | 5.8600 | - |
| 12 Dec 2023 | 5.9000 | 5.9000 | 5.8200 | 5.8350 | 5.8350 | - |
| 11 Dec 2023 | 5.8400 | 5.9250 | 5.7950 | 5.9050 | 5.9050 | 166 |
| 08 Dec 2023 | 5.8250 | 5.9750 | 5.7800 | 5.8200 | 5.8200 | - |
| 07 Dec 2023 | 5.7950 | 5.8500 | 5.7100 | 5.8500 | 5.8500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.