Deutsche Pfandbriefbank AG (PBB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:32PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.87 | 5.05 | 4.93 | 5.03 | 5.03 | 125 |
| 09 May 2024 | 4.87 | 4.87 | 4.83 | 4.84 | 4.84 | - |
| 08 May 2024 | 4.89 | 4.92 | 4.85 | 4.91 | 4.91 | 125 |
| 07 May 2024 | 4.80 | 5.00 | 4.80 | 4.87 | 4.87 | - |
| 06 May 2024 | 4.71 | 4.86 | 4.71 | 4.75 | 4.75 | 1,000 |
| 03 May 2024 | 4.68 | 4.73 | 4.68 | 4.70 | 4.70 | - |
| 02 May 2024 | 4.46 | 4.67 | 4.46 | 4.65 | 4.65 | - |
| 30 Apr 2024 | 4.58 | 4.60 | 4.47 | 4.47 | 4.47 | - |
| 29 Apr 2024 | 4.58 | 4.58 | 4.55 | 4.58 | 4.58 | - |
| 26 Apr 2024 | 4.49 | 4.65 | 4.49 | 4.59 | 4.59 | - |
| 25 Apr 2024 | 4.57 | 4.63 | 4.47 | 4.47 | 4.47 | - |
| 24 Apr 2024 | 4.71 | 4.71 | 4.60 | 4.60 | 4.60 | - |
| 23 Apr 2024 | 4.59 | 4.70 | 4.59 | 4.70 | 4.70 | - |
| 22 Apr 2024 | 4.55 | 4.63 | 4.55 | 4.56 | 4.56 | 3,000 |
| 19 Apr 2024 | 4.45 | 4.53 | 4.45 | 4.53 | 4.53 | - |
| 18 Apr 2024 | 4.47 | 4.53 | 4.46 | 4.48 | 4.48 | - |
| 17 Apr 2024 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | - |
| 16 Apr 2024 | 4.70 | 4.70 | 4.49 | 4.49 | 4.49 | 450 |
| 15 Apr 2024 | 4.85 | 4.88 | 4.78 | 4.78 | 4.78 | 20 |
| 12 Apr 2024 | 5.03 | 5.03 | 4.88 | 4.88 | 4.88 | - |
| 11 Apr 2024 | 5.03 | 5.04 | 4.89 | 4.99 | 4.99 | - |
| 10 Apr 2024 | 5.01 | 5.08 | 4.99 | 4.99 | 4.99 | 100 |
| 09 Apr 2024 | 4.83 | 4.99 | 4.83 | 4.96 | 4.96 | - |
| 08 Apr 2024 | 4.68 | 4.84 | 4.68 | 4.83 | 4.83 | - |
| 05 Apr 2024 | 4.77 | 4.81 | 4.68 | 4.68 | 4.68 | - |
| 04 Apr 2024 | 4.80 | 4.89 | 4.70 | 4.87 | 4.87 | 238 |
| 03 Apr 2024 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | 2,110 |
| 02 Apr 2024 | 4.91 | 4.91 | 4.66 | 4.67 | 4.67 | - |
| 28 Mar 2024 | 4.92 | 4.93 | 4.90 | 4.90 | 4.90 | 20 |
| 27 Mar 2024 | 4.64 | 4.95 | 4.64 | 4.90 | 4.90 | - |
| 26 Mar 2024 | 4.48 | 4.63 | 4.48 | 4.63 | 4.63 | - |
| 25 Mar 2024 | 4.40 | 4.56 | 4.36 | 4.46 | 4.46 | 1,373 |
| 22 Mar 2024 | 4.23 | 4.44 | 4.23 | 4.36 | 4.36 | - |
| 21 Mar 2024 | 4.16 | 4.29 | 4.16 | 4.26 | 4.26 | 300 |
| 20 Mar 2024 | 4.14 | 4.18 | 4.07 | 4.09 | 4.09 | - |
| 19 Mar 2024 | 4.32 | 4.32 | 4.13 | 4.13 | 4.13 | - |
| 18 Mar 2024 | 4.50 | 4.50 | 4.33 | 4.33 | 4.33 | 495 |
| 15 Mar 2024 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 300 |
| 14 Mar 2024 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | 9,000 |
| 13 Mar 2024 | 4.40 | 4.50 | 4.40 | 4.41 | 4.41 | 140 |
| 12 Mar 2024 | 4.29 | 4.42 | 4.29 | 4.38 | 4.38 | - |
| 11 Mar 2024 | 4.40 | 4.40 | 4.17 | 4.29 | 4.29 | - |
| 08 Mar 2024 | 4.50 | 4.50 | 4.36 | 4.41 | 4.41 | 200 |
| 07 Mar 2024 | 4.09 | 4.65 | 4.08 | 4.48 | 4.48 | 800 |
| 06 Mar 2024 | 3.78 | 4.27 | 3.78 | 4.27 | 4.27 | 115 |
| 05 Mar 2024 | 3.77 | 3.82 | 3.77 | 3.79 | 3.79 | 35 |
| 04 Mar 2024 | 3.82 | 3.82 | 3.75 | 3.78 | 3.78 | - |
| 01 Mar 2024 | 3.83 | 3.83 | 3.81 | 3.82 | 3.82 | - |
| 29 Feb 2024 | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | - |
| 28 Feb 2024 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | 1,025 |
| 27 Feb 2024 | 3.73 | 3.83 | 3.73 | 3.83 | 3.83 | 600 |
| 26 Feb 2024 | 3.86 | 3.91 | 3.74 | 3.74 | 3.74 | 1,000 |
| 23 Feb 2024 | 3.77 | 3.84 | 3.76 | 3.84 | 3.84 | - |
| 22 Feb 2024 | 3.73 | 3.78 | 3.73 | 3.76 | 3.76 | - |
| 21 Feb 2024 | 3.77 | 3.78 | 3.70 | 3.73 | 3.73 | 700 |
| 20 Feb 2024 | 3.76 | 3.78 | 3.68 | 3.75 | 3.75 | 600 |
| 19 Feb 2024 | 3.79 | 3.83 | 3.73 | 3.77 | 3.77 | 4,180 |
| 16 Feb 2024 | 3.85 | 3.89 | 3.71 | 3.77 | 3.77 | 350 |
| 15 Feb 2024 | 4.31 | 4.31 | 3.81 | 3.81 | 3.81 | 4,086 |
| 14 Feb 2024 | 4.51 | 4.53 | 4.31 | 4.31 | 4.31 | 3,075 |
| 13 Feb 2024 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | 1,992 |
| 12 Feb 2024 | 4.47 | 4.63 | 4.47 | 4.56 | 4.56 | 815 |
| 09 Feb 2024 | 4.64 | 4.64 | 4.49 | 4.49 | 4.49 | 3,600 |
| 08 Feb 2024 | 4.67 | 4.67 | 4.49 | 4.59 | 4.59 | 684 |
| 07 Feb 2024 | 4.95 | 5.01 | 4.65 | 4.65 | 4.65 | 5,125 |
| 06 Feb 2024 | 5.35 | 5.35 | 4.92 | 5.06 | 5.06 | 4,154 |
| 05 Feb 2024 | 5.46 | 5.46 | 5.27 | 5.27 | 5.27 | 900 |
| 02 Feb 2024 | 5.50 | 5.53 | 5.45 | 5.45 | 5.45 | - |
| 01 Feb 2024 | 5.59 | 5.59 | 5.47 | 5.47 | 5.47 | 360 |
| 31 Jan 2024 | 5.66 | 5.66 | 5.59 | 5.65 | 5.65 | 2,000 |
| 30 Jan 2024 | 5.68 | 5.68 | 5.64 | 5.64 | 5.64 | - |
| 29 Jan 2024 | 5.63 | 5.67 | 5.57 | 5.64 | 5.64 | 5,000 |
| 26 Jan 2024 | 5.64 | 5.64 | 5.57 | 5.64 | 5.64 | 5 |
| 25 Jan 2024 | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | 50 |
| 24 Jan 2024 | 5.86 | 5.90 | 5.76 | 5.77 | 5.77 | 3,390 |
| 23 Jan 2024 | 5.74 | 5.88 | 5.74 | 5.84 | 5.84 | - |
| 22 Jan 2024 | 5.59 | 5.74 | 5.59 | 5.70 | 5.70 | 40 |
| 19 Jan 2024 | 5.61 | 5.61 | 5.53 | 5.56 | 5.56 | - |
| 18 Jan 2024 | 5.56 | 5.57 | 5.51 | 5.56 | 5.56 | - |
| 17 Jan 2024 | 5.61 | 5.61 | 5.51 | 5.54 | 5.54 | - |
| 16 Jan 2024 | 5.72 | 5.72 | 5.60 | 5.60 | 5.60 | - |
| 15 Jan 2024 | 5.91 | 5.91 | 5.76 | 5.76 | 5.76 | - |
| 12 Jan 2024 | 5.91 | 5.97 | 5.88 | 5.91 | 5.91 | 125 |
| 11 Jan 2024 | 6.01 | 6.01 | 5.89 | 5.89 | 5.89 | 25 |
| 10 Jan 2024 | 6.11 | 6.11 | 6.01 | 6.01 | 6.01 | 150 |
| 09 Jan 2024 | 6.11 | 6.16 | 6.09 | 6.09 | 6.09 | 500 |
| 08 Jan 2024 | 6.01 | 6.13 | 5.99 | 6.11 | 6.11 | - |
| 05 Jan 2024 | 6.05 | 6.07 | 5.95 | 6.07 | 6.07 | 250 |
| 04 Jan 2024 | 6.05 | 6.15 | 6.03 | 6.11 | 6.11 | 10 |
| 03 Jan 2024 | 6.11 | 6.14 | 6.03 | 6.10 | 6.10 | 9 |
| 02 Jan 2024 | 6.20 | 6.20 | 6.09 | 6.09 | 6.09 | 5 |
| 29 Dec 2023 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | - |
| 28 Dec 2023 | 6.20 | 6.20 | 6.14 | 6.14 | 6.14 | 700 |
| 27 Dec 2023 | 6.24 | 6.26 | 6.20 | 6.20 | 6.20 | 400 |
| 22 Dec 2023 | 6.14 | 6.23 | 6.14 | 6.18 | 6.18 | - |
| 21 Dec 2023 | 6.24 | 6.32 | 6.14 | 6.14 | 6.14 | 20 |
| 20 Dec 2023 | 6.30 | 6.40 | 6.26 | 6.26 | 6.26 | 460 |
| 19 Dec 2023 | 6.31 | 6.36 | 6.30 | 6.30 | 6.30 | - |
| 18 Dec 2023 | 6.34 | 6.39 | 6.24 | 6.30 | 6.30 | 300 |
| 15 Dec 2023 | 6.22 | 6.36 | 6.22 | 6.22 | 6.22 | - |
| *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.