Deutsche Pfandbriefbank AG (PBB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:13PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.5320 | 4.6880 | 4.5140 | 4.6400 | 4.6400 | 211,450 |
| 30 Apr 2024 | 4.5880 | 4.6340 | 4.4520 | 4.4520 | 4.4520 | 345,692 |
| 29 Apr 2024 | 4.6000 | 4.6400 | 4.5400 | 4.5880 | 4.5880 | 287,348 |
| 26 Apr 2024 | 4.5600 | 4.6800 | 4.5600 | 4.6240 | 4.6240 | 285,076 |
| 25 Apr 2024 | 4.5760 | 4.6860 | 4.4640 | 4.4640 | 4.4640 | 339,157 |
| 24 Apr 2024 | 4.7120 | 4.7480 | 4.5840 | 4.6000 | 4.6000 | 313,554 |
| 23 Apr 2024 | 4.6440 | 4.7280 | 4.5500 | 4.7000 | 4.7000 | 415,172 |
| 22 Apr 2024 | 4.5700 | 4.6740 | 4.5120 | 4.5860 | 4.5860 | 300,552 |
| 19 Apr 2024 | 4.4800 | 4.6000 | 4.4460 | 4.5740 | 4.5740 | 181,151 |
| 18 Apr 2024 | 4.4800 | 4.5760 | 4.4220 | 4.5200 | 4.5200 | 383,794 |
| 17 Apr 2024 | 4.4860 | 4.5620 | 4.4640 | 4.4640 | 4.4640 | 286,018 |
| 16 Apr 2024 | 4.7000 | 4.7000 | 4.4940 | 4.5000 | 4.5000 | 816,864 |
| 15 Apr 2024 | 4.8980 | 4.9100 | 4.7620 | 4.7920 | 4.7920 | 417,386 |
| 12 Apr 2024 | 5.0550 | 5.0600 | 4.8600 | 4.9460 | 4.9460 | 361,454 |
| 11 Apr 2024 | 5.0200 | 5.0700 | 4.8720 | 5.0000 | 5.0000 | 355,155 |
| 10 Apr 2024 | 5.0050 | 5.1400 | 4.9900 | 5.0350 | 5.0350 | 564,731 |
| 09 Apr 2024 | 4.8280 | 5.0250 | 4.8280 | 5.0050 | 5.0050 | 528,089 |
| 08 Apr 2024 | 4.7000 | 4.8760 | 4.7000 | 4.8760 | 4.8760 | 293,035 |
| 05 Apr 2024 | 4.8500 | 4.8560 | 4.6860 | 4.7040 | 4.7040 | 548,801 |
| 04 Apr 2024 | 4.8000 | 4.9200 | 4.7200 | 4.9100 | 4.9100 | 371,893 |
| 03 Apr 2024 | 4.6640 | 4.8380 | 4.6640 | 4.8240 | 4.8240 | 295,047 |
| 02 Apr 2024 | 4.9800 | 4.9840 | 4.6380 | 4.7180 | 4.7180 | 792,478 |
| 28 Mar 2024 | 4.9700 | 5.0150 | 4.8500 | 4.9440 | 4.9440 | 549,658 |
| 27 Mar 2024 | 4.6920 | 4.9800 | 4.6660 | 4.9340 | 4.9340 | 875,094 |
| 26 Mar 2024 | 4.5480 | 4.7240 | 4.4980 | 4.6700 | 4.6700 | 655,410 |
| 25 Mar 2024 | 4.3260 | 4.5900 | 4.3260 | 4.5000 | 4.5000 | 444,124 |
| 22 Mar 2024 | 4.2940 | 4.4900 | 4.2940 | 4.4000 | 4.4000 | 562,506 |
| 21 Mar 2024 | 4.2500 | 4.3400 | 4.2140 | 4.2460 | 4.2460 | 601,569 |
| 20 Mar 2024 | 4.1300 | 4.2060 | 4.0340 | 4.1740 | 4.1740 | 541,557 |
| 19 Mar 2024 | 4.3680 | 4.3680 | 4.1580 | 4.1680 | 4.1680 | 452,688 |
| 18 Mar 2024 | 4.5400 | 4.5620 | 4.2900 | 4.3460 | 4.3460 | 793,615 |
| 15 Mar 2024 | 4.4600 | 4.5900 | 4.3620 | 4.5900 | 4.5900 | 832,386 |
| 14 Mar 2024 | 4.4600 | 4.4900 | 4.3660 | 4.4200 | 4.4200 | 379,696 |
| 13 Mar 2024 | 4.4300 | 4.5200 | 4.4220 | 4.4220 | 4.4220 | 386,687 |
| 12 Mar 2024 | 4.2940 | 4.4860 | 4.2760 | 4.4140 | 4.4140 | 542,988 |
| 11 Mar 2024 | 4.3300 | 4.3740 | 4.1540 | 4.3000 | 4.3000 | 760,267 |
| 08 Mar 2024 | 4.5000 | 4.5000 | 4.3100 | 4.4420 | 4.4420 | 1,203,728 |
| 07 Mar 2024 | 4.3460 | 4.7220 | 4.0120 | 4.5600 | 4.5600 | 2,883,362 |
| 06 Mar 2024 | 3.8180 | 4.1980 | 3.8100 | 4.1620 | 4.1620 | 1,673,645 |
| 05 Mar 2024 | 3.7700 | 3.8580 | 3.7660 | 3.8000 | 3.8000 | 562,622 |
| 04 Mar 2024 | 3.8000 | 3.8160 | 3.7400 | 3.8160 | 3.8160 | 872,447 |
| 01 Mar 2024 | 3.8100 | 3.8600 | 3.7880 | 3.8240 | 3.8240 | 1,137,009 |
| 29 Feb 2024 | 3.7440 | 3.8520 | 3.7440 | 3.8480 | 3.8480 | 837,755 |
| 28 Feb 2024 | 3.7820 | 3.8100 | 3.7040 | 3.7560 | 3.7560 | 746,196 |
| 27 Feb 2024 | 3.7200 | 3.8240 | 3.7160 | 3.8080 | 3.8080 | 652,542 |
| 26 Feb 2024 | 3.9000 | 3.9200 | 3.7200 | 3.7440 | 3.7440 | 790,104 |
| 23 Feb 2024 | 3.8020 | 3.9140 | 3.7400 | 3.8820 | 3.8820 | 841,664 |
| 22 Feb 2024 | 3.7560 | 3.8500 | 3.7160 | 3.7660 | 3.7660 | 807,192 |
| 21 Feb 2024 | 3.7880 | 3.8040 | 3.6700 | 3.7600 | 3.7600 | 708,590 |
| 20 Feb 2024 | 3.7320 | 3.8080 | 3.6800 | 3.8080 | 3.8080 | 806,436 |
| 19 Feb 2024 | 3.7900 | 3.8480 | 3.6780 | 3.7580 | 3.7580 | 1,330,964 |
| 16 Feb 2024 | 3.8100 | 3.9260 | 3.6680 | 3.7980 | 3.7980 | 2,540,910 |
| 15 Feb 2024 | 4.3000 | 4.3520 | 3.8420 | 3.8720 | 3.8720 | 3,992,546 |
| 14 Feb 2024 | 4.5200 | 4.5560 | 4.3320 | 4.3660 | 4.3660 | 843,695 |
| 13 Feb 2024 | 4.6000 | 4.6360 | 4.5200 | 4.5200 | 4.5200 | 894,736 |
| 12 Feb 2024 | 4.4900 | 4.7000 | 4.4680 | 4.6000 | 4.6000 | 1,155,076 |
| 09 Feb 2024 | 4.6500 | 4.6620 | 4.4500 | 4.4940 | 4.4940 | 1,672,213 |
| 08 Feb 2024 | 4.6360 | 4.7060 | 4.4520 | 4.6320 | 4.6320 | 3,094,880 |
| 07 Feb 2024 | 4.9880 | 5.0250 | 4.6100 | 4.6680 | 4.6680 | 3,951,827 |
| 06 Feb 2024 | 5.2100 | 5.2750 | 4.9160 | 4.9500 | 4.9500 | 2,485,117 |
| 05 Feb 2024 | 5.5000 | 5.5900 | 5.2650 | 5.2650 | 5.2650 | 1,082,718 |
| 02 Feb 2024 | 5.5150 | 5.5900 | 5.4500 | 5.4600 | 5.4600 | 512,086 |
| 01 Feb 2024 | 5.5600 | 5.5800 | 5.4550 | 5.4550 | 5.4550 | 628,257 |
| 31 Jan 2024 | 5.6700 | 5.6900 | 5.5900 | 5.6050 | 5.6050 | 448,711 |
| 30 Jan 2024 | 5.7250 | 5.7250 | 5.6400 | 5.6600 | 5.6600 | 171,210 |
| 29 Jan 2024 | 5.6150 | 5.6950 | 5.5600 | 5.6900 | 5.6900 | 293,531 |
| 26 Jan 2024 | 5.6700 | 5.6700 | 5.5550 | 5.6450 | 5.6450 | 432,603 |
| 25 Jan 2024 | 5.7550 | 5.7550 | 5.6350 | 5.6500 | 5.6500 | 274,882 |
| 24 Jan 2024 | 5.9000 | 5.9500 | 5.7100 | 5.7500 | 5.7500 | 490,134 |
| 23 Jan 2024 | 5.8500 | 5.9250 | 5.7850 | 5.8650 | 5.8650 | 335,854 |
| 22 Jan 2024 | 5.6200 | 5.7650 | 5.6100 | 5.7650 | 5.7650 | 264,647 |
| 19 Jan 2024 | 5.6400 | 5.6400 | 5.5250 | 5.5600 | 5.5600 | 416,018 |
| 18 Jan 2024 | 5.5700 | 5.6150 | 5.5000 | 5.5800 | 5.5800 | 385,500 |
| 17 Jan 2024 | 5.5500 | 5.6050 | 5.4800 | 5.5300 | 5.5300 | 611,255 |
| 16 Jan 2024 | 5.7500 | 5.7650 | 5.6100 | 5.6400 | 5.6400 | 851,546 |
| 15 Jan 2024 | 5.8950 | 5.9050 | 5.7450 | 5.7450 | 5.7450 | 474,407 |
| 12 Jan 2024 | 5.9050 | 6.0050 | 5.8650 | 5.8650 | 5.8650 | 365,305 |
| 11 Jan 2024 | 6.0000 | 6.0500 | 5.8650 | 5.8650 | 5.8650 | 485,856 |
| 10 Jan 2024 | 6.1050 | 6.1300 | 6.0000 | 6.0100 | 6.0100 | 267,488 |
| 09 Jan 2024 | 6.1500 | 6.2000 | 6.0400 | 6.1300 | 6.1300 | 290,723 |
| 08 Jan 2024 | 6.0150 | 6.1650 | 5.9100 | 6.1550 | 6.1550 | 375,891 |
| 05 Jan 2024 | 6.0900 | 6.0900 | 5.9200 | 5.9700 | 5.9700 | 528,182 |
| 04 Jan 2024 | 6.0700 | 6.1750 | 6.0400 | 6.0850 | 6.0850 | 236,640 |
| 03 Jan 2024 | 6.1550 | 6.1650 | 6.0500 | 6.0600 | 6.0600 | 511,415 |
| 02 Jan 2024 | 6.1900 | 6.2500 | 6.0450 | 6.0750 | 6.0750 | 505,626 |
| 29 Dec 2023 | 6.1600 | 6.2000 | 6.1350 | 6.1950 | 6.1950 | 246,218 |
| 28 Dec 2023 | 6.2150 | 6.2450 | 6.1350 | 6.1350 | 6.1350 | 309,788 |
| 27 Dec 2023 | 6.2500 | 6.2900 | 6.2000 | 6.2000 | 6.2000 | 167,586 |
| 22 Dec 2023 | 6.2050 | 6.2900 | 6.2000 | 6.2300 | 6.2300 | 331,418 |
| 21 Dec 2023 | 6.2300 | 6.2800 | 6.1900 | 6.2050 | 6.2050 | 365,706 |
| 20 Dec 2023 | 6.3900 | 6.5000 | 6.2700 | 6.2900 | 6.2900 | 391,614 |
| 19 Dec 2023 | 6.3000 | 6.3900 | 6.2950 | 6.3300 | 6.3300 | 376,937 |
| 18 Dec 2023 | 6.2250 | 6.4400 | 6.1850 | 6.3200 | 6.3200 | 542,564 |
| 15 Dec 2023 | 6.3200 | 6.4100 | 6.2350 | 6.2750 | 6.2750 | 748,386 |
| 14 Dec 2023 | 5.9300 | 6.3250 | 5.9300 | 6.2800 | 6.2800 | 1,492,078 |
| 13 Dec 2023 | 5.8450 | 5.9450 | 5.8100 | 5.8350 | 5.8350 | 572,099 |
| 12 Dec 2023 | 5.8600 | 5.8800 | 5.7950 | 5.8400 | 5.8400 | 271,022 |
| 11 Dec 2023 | 5.8250 | 5.8850 | 5.7900 | 5.8600 | 5.8600 | 295,817 |
| 08 Dec 2023 | 5.8000 | 5.9800 | 5.7750 | 5.8050 | 5.8050 | 872,275 |
| 07 Dec 2023 | 5.7950 | 5.8450 | 5.7000 | 5.8150 | 5.8150 | 366,840 |
| *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.