Deutsche Pfandbriefbank AG (ETR:PBB)
Germany · Delayed Price · Currency is EUR 4.582
-0.040 (-0.87%)
At close: Dec 8, 2025
ETR:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 4.60 | 4.63 | 4.56 | 4.58 | 4.58 | -0.87% | 349,320 |
| Dec 5, 2025 | 4.56 | 4.67 | 4.56 | 4.62 | 4.62 | 0.48% | 341,130 |
| Dec 4, 2025 | 4.56 | 4.64 | 4.56 | 4.60 | 4.60 | 1.50% | 490,280 |
| Dec 3, 2025 | 4.55 | 4.56 | 4.50 | 4.53 | 4.53 | -0.61% | 351,749 |
| Dec 2, 2025 | 4.49 | 4.56 | 4.43 | 4.56 | 4.56 | 0.97% | 369,634 |
| Dec 1, 2025 | 4.50 | 4.53 | 4.41 | 4.52 | 4.52 | -0.35% | 423,545 |
| Nov 28, 2025 | 4.46 | 4.56 | 4.46 | 4.53 | 4.53 | 0.31% | 169,937 |
| Nov 27, 2025 | 4.50 | 4.56 | 4.47 | 4.52 | 4.52 | 0.22% | 337,861 |
| Nov 26, 2025 | 4.38 | 4.53 | 4.34 | 4.51 | 4.51 | 3.39% | 553,182 |
| Nov 25, 2025 | 4.19 | 4.37 | 4.17 | 4.36 | 4.36 | 3.81% | 574,038 |
| Nov 24, 2025 | 4.10 | 4.22 | 4.09 | 4.20 | 4.20 | 3.45% | 957,911 |
| Nov 21, 2025 | 3.95 | 4.06 | 3.95 | 4.06 | 4.06 | 1.35% | 324,816 |
| Nov 20, 2025 | 4.02 | 4.07 | 4.00 | 4.01 | 4.01 | - | 293,542 |
| Nov 19, 2025 | 3.93 | 4.03 | 3.90 | 4.01 | 4.01 | 1.68% | 353,368 |
| Nov 18, 2025 | 3.94 | 3.98 | 3.91 | 3.94 | 3.94 | -1.05% | 588,353 |
| Nov 17, 2025 | 4.10 | 4.10 | 3.95 | 3.98 | 3.98 | -2.26% | 424,890 |
| Nov 14, 2025 | 3.98 | 4.10 | 3.98 | 4.07 | 4.07 | 0.64% | 693,388 |
| Nov 13, 2025 | 4.00 | 4.24 | 3.99 | 4.05 | 4.05 | -4.35% | 917,496 |
| Nov 12, 2025 | 4.21 | 4.26 | 4.19 | 4.23 | 4.23 | 0.86% | 347,146 |
| Nov 11, 2025 | 4.10 | 4.21 | 4.09 | 4.20 | 4.20 | 2.34% | 338,519 |
| Nov 10, 2025 | 3.98 | 4.11 | 3.97 | 4.10 | 4.10 | 4.70% | 494,766 |
| Nov 7, 2025 | 4.04 | 4.07 | 3.90 | 3.92 | 3.92 | -2.83% | 532,269 |
| Nov 6, 2025 | 4.02 | 4.07 | 3.97 | 4.03 | 4.03 | 0.50% | 478,591 |
| Nov 5, 2025 | 4.06 | 4.08 | 3.95 | 4.01 | 4.01 | -1.38% | 674,009 |
| Nov 4, 2025 | 3.99 | 4.07 | 3.75 | 4.07 | 4.07 | -2.73% | 2,133,506 |
| Nov 3, 2025 | 4.60 | 4.61 | 3.79 | 4.18 | 4.18 | -8.33% | 3,077,911 |
| Oct 31, 2025 | 4.74 | 4.74 | 4.56 | 4.56 | 4.56 | -3.55% | 577,362 |
| Oct 30, 2025 | 4.90 | 4.91 | 4.64 | 4.73 | 4.73 | -3.55% | 1,036,935 |
| Oct 29, 2025 | 4.95 | 4.99 | 4.90 | 4.90 | 4.90 | -0.97% | 192,245 |
| Oct 28, 2025 | 4.94 | 4.97 | 4.90 | 4.95 | 4.95 | - | 215,060 |
| Oct 27, 2025 | 5.00 | 5.02 | 4.94 | 4.95 | 4.95 | -0.52% | 177,000 |
| Oct 24, 2025 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 0.57% | 215,359 |
| Oct 23, 2025 | 4.99 | 5.02 | 4.93 | 4.95 | 4.95 | -0.48% | 178,009 |
| Oct 22, 2025 | 4.95 | 4.99 | 4.89 | 4.97 | 4.97 | 0.08% | 275,747 |
| Oct 21, 2025 | 4.99 | 4.99 | 4.93 | 4.97 | 4.97 | -0.16% | 179,897 |
| Oct 20, 2025 | 4.91 | 5.00 | 4.90 | 4.98 | 4.98 | 2.34% | 236,669 |
| Oct 17, 2025 | 4.94 | 4.95 | 4.85 | 4.86 | 4.86 | -3.05% | 525,286 |
| Oct 16, 2025 | 5.05 | 5.05 | 4.98 | 5.02 | 5.02 | -0.30% | 283,131 |
| Oct 15, 2025 | 5.11 | 5.12 | 5.02 | 5.03 | 5.03 | -0.69% | 235,519 |
| Oct 14, 2025 | 5.10 | 5.13 | 5.02 | 5.07 | 5.07 | -1.27% | 236,245 |
| Oct 13, 2025 | 5.09 | 5.19 | 5.09 | 5.13 | 5.13 | 1.18% | 127,503 |
| Oct 10, 2025 | 5.15 | 5.21 | 5.07 | 5.07 | 5.07 | -1.36% | 224,025 |
| Oct 9, 2025 | 5.14 | 5.17 | 5.10 | 5.14 | 5.14 | 0.19% | 152,165 |
| Oct 8, 2025 | 5.14 | 5.22 | 5.12 | 5.13 | 5.13 | -0.10% | 177,447 |
| Oct 7, 2025 | 5.16 | 5.20 | 5.11 | 5.14 | 5.14 | - | 80,725 |
| Oct 6, 2025 | 5.13 | 5.16 | 5.07 | 5.14 | 5.14 | - | 167,627 |
| Oct 3, 2025 | 5.17 | 5.17 | 5.08 | 5.14 | 5.14 | 0.39% | 134,446 |
| Oct 2, 2025 | 5.07 | 5.15 | 5.05 | 5.12 | 5.12 | 1.39% | 321,199 |
| Oct 1, 2025 | 4.98 | 5.08 | 4.97 | 5.05 | 5.05 | 0.80% | 173,770 |
| Sep 30, 2025 | 5.03 | 5.06 | 4.97 | 5.01 | 5.01 | 0.38% | 286,745 |