Deutsche Pfandbriefbank AG (BIT:1PBB)
Italy · Delayed Price · Currency is EUR 3.760
+0.022 (0.59%)
At close: May 29, 2026
BIT:1PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.59% | - |
| May 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.92% | - |
| May 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 7.99% | - |
| May 26, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.87% | - |
| May 25, 2026 | 3.47 | 3.47 | 3.47 | 3.57 | 3.57 | 1.71% | 5 |
| May 22, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.63% | - |
| May 21, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.47% | - |
| May 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.08% | - |
| May 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.54% | - |
| May 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.37% | - |
| May 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.73% | - |
| May 14, 2026 | 3.62 | 3.62 | 3.62 | 3.65 | 3.65 | 0.77% | 5 |
| May 13, 2026 | 3.50 | 3.50 | 3.50 | 3.62 | 3.62 | 13.12% | 4,000 |
| May 12, 2026 | 3.31 | 3.31 | 3.30 | 3.20 | 3.20 | -5.49% | 6,100 |
| May 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 3.61% | - |
| May 8, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.85% | - |
| May 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.24% | - |
| May 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.91% | - |
| May 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.51% | - |
| May 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.22% | - |
| Apr 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.94% | - |
| Apr 29, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.50% | - |
| Apr 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.60% | - |
| Apr 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.01% | - |
| Apr 24, 2026 | 3.15 | 3.15 | 3.15 | 3.16 | 3.16 | -0.57% | 176 |
| Apr 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.67% | - |
| Apr 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.82% | - |
| Apr 21, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.71% | - |
| Apr 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.76% | - |
| Apr 17, 2026 | 3.44 | 3.44 | 3.44 | 3.48 | 3.48 | 0.52% | 1 |
| Apr 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 6.78% | - |
| Apr 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.06% | - |
| Apr 14, 2026 | 3.23 | 3.23 | 3.23 | 3.21 | 3.21 | 1.71% | 1 |
| Apr 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.38% | - |
| Apr 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.38% | - |
| Apr 9, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.13% | - |
| Apr 8, 2026 | 3.13 | 3.13 | 3.13 | 3.14 | 3.14 | 4.18% | 50 |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.01 | 3.01 | 0.60% | 4,341 |
| Apr 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.73% | - |
| Apr 1, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 5.28% | - |
| Mar 31, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3.29% | - |
| Mar 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.46% | - |
| Mar 27, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.91% | - |
| Mar 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.79% | - |
| Mar 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.61% | - |
| Mar 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.63% | - |
| Mar 23, 2026 | 2.79 | 2.87 | 2.79 | 2.97 | 2.97 | 5.24% | 18,368 |
| Mar 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Mar 19, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -5.80% | - |
| Mar 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 8.62% | - |