Deutsche Pfandbriefbank AG (ETR:PBB)
Germany · Delayed Price · Currency is EUR 2.796
+0.034 (1.23%)
At close: Mar 16, 2026
ETR:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 2.76 | 2.86 | 2.75 | 2.80 | 2.80 | 1.23% | 777,463 |
| Mar 13, 2026 | 2.85 | 2.91 | 2.76 | 2.76 | 2.76 | -3.29% | 936,564 |
| Mar 12, 2026 | 2.83 | 2.89 | 2.75 | 2.86 | 2.86 | -0.49% | 946,359 |
| Mar 11, 2026 | 3.02 | 3.02 | 2.87 | 2.87 | 2.87 | -4.40% | 819,029 |
| Mar 10, 2026 | 3.00 | 3.04 | 2.95 | 3.00 | 3.00 | 5.33% | 961,038 |
| Mar 9, 2026 | 2.92 | 2.92 | 2.84 | 2.85 | 2.85 | -4.23% | 1,432,141 |
| Mar 6, 2026 | 3.08 | 3.10 | 2.96 | 2.98 | 2.98 | -0.80% | 1,742,598 |
| Mar 5, 2026 | 3.20 | 3.29 | 2.97 | 3.00 | 3.00 | -7.86% | 2,393,582 |
| Mar 4, 2026 | 3.26 | 3.29 | 3.17 | 3.26 | 3.26 | 0.80% | 787,296 |
| Mar 3, 2026 | 3.45 | 3.45 | 3.21 | 3.23 | 3.23 | -7.02% | 1,318,442 |
| Mar 2, 2026 | 3.49 | 3.49 | 3.42 | 3.47 | 3.47 | -3.29% | 742,563 |
| Feb 27, 2026 | 3.50 | 3.63 | 3.49 | 3.59 | 3.59 | 1.64% | 1,120,882 |
| Feb 26, 2026 | 3.60 | 3.62 | 3.52 | 3.53 | 3.53 | -2.21% | 812,923 |
| Feb 25, 2026 | 3.63 | 3.68 | 3.60 | 3.61 | 3.61 | -0.55% | 548,855 |
| Feb 24, 2026 | 3.63 | 3.65 | 3.60 | 3.63 | 3.63 | -0.71% | 443,887 |
| Feb 23, 2026 | 3.72 | 3.72 | 3.63 | 3.66 | 3.66 | -1.51% | 379,897 |
| Feb 20, 2026 | 3.67 | 3.75 | 3.66 | 3.72 | 3.72 | 1.53% | 348,813 |
| Feb 19, 2026 | 3.71 | 3.75 | 3.66 | 3.66 | 3.66 | -1.51% | 435,966 |
| Feb 18, 2026 | 3.77 | 3.80 | 3.69 | 3.72 | 3.72 | -1.48% | 596,601 |
| Feb 17, 2026 | 3.78 | 3.90 | 3.71 | 3.77 | 3.77 | 0.16% | 841,471 |
| Feb 16, 2026 | 3.73 | 3.81 | 3.66 | 3.77 | 3.77 | 3.63% | 1,445,924 |
| Feb 13, 2026 | 4.07 | 4.13 | 3.59 | 3.63 | 3.63 | -10.32% | 3,677,686 |
| Feb 12, 2026 | 4.20 | 4.23 | 4.05 | 4.05 | 4.05 | -2.50% | 444,760 |
| Feb 11, 2026 | 4.21 | 4.27 | 4.16 | 4.16 | 4.16 | -1.33% | 237,719 |
| Feb 10, 2026 | 4.18 | 4.28 | 4.17 | 4.21 | 4.21 | 1.15% | 255,359 |
| Feb 9, 2026 | 4.23 | 4.26 | 4.16 | 4.16 | 4.16 | -1.75% | 177,132 |
| Feb 6, 2026 | 4.21 | 4.28 | 4.14 | 4.24 | 4.24 | 0.81% | 263,021 |
| Feb 5, 2026 | 4.28 | 4.28 | 4.15 | 4.20 | 4.20 | -0.94% | 233,107 |
| Feb 4, 2026 | 4.22 | 4.26 | 4.15 | 4.24 | 4.24 | 1.34% | 193,420 |
| Feb 3, 2026 | 4.26 | 4.26 | 4.13 | 4.19 | 4.19 | -1.64% | 196,361 |
| Feb 2, 2026 | 4.15 | 4.29 | 4.09 | 4.26 | 4.26 | 2.06% | 414,948 |
| Jan 30, 2026 | 4.17 | 4.22 | 4.16 | 4.17 | 4.17 | - | 209,093 |
| Jan 29, 2026 | 4.18 | 4.23 | 4.14 | 4.17 | 4.17 | -0.29% | 224,370 |
| Jan 28, 2026 | 4.17 | 4.21 | 4.13 | 4.18 | 4.18 | 0.10% | 134,517 |
| Jan 27, 2026 | 4.23 | 4.24 | 4.15 | 4.18 | 4.18 | -1.51% | 197,627 |
| Jan 26, 2026 | 4.18 | 4.25 | 4.18 | 4.24 | 4.24 | 0.24% | 188,131 |
| Jan 23, 2026 | 4.27 | 4.27 | 4.18 | 4.23 | 4.23 | -0.33% | 165,440 |
| Jan 22, 2026 | 4.27 | 4.37 | 4.23 | 4.25 | 4.25 | 0.81% | 329,280 |
| Jan 21, 2026 | 4.22 | 4.30 | 4.16 | 4.21 | 4.21 | 0.33% | 269,385 |
| Jan 20, 2026 | 4.25 | 4.26 | 4.16 | 4.20 | 4.20 | -1.73% | 227,248 |
| Jan 19, 2026 | 4.28 | 4.30 | 4.23 | 4.27 | 4.27 | -1.88% | 221,944 |
| Jan 16, 2026 | 4.39 | 4.43 | 4.32 | 4.36 | 4.36 | -1.18% | 306,381 |
| Jan 15, 2026 | 4.37 | 4.43 | 4.37 | 4.41 | 4.41 | 0.46% | 251,429 |
| Jan 14, 2026 | 4.38 | 4.39 | 4.26 | 4.39 | 4.39 | -0.05% | 274,418 |
| Jan 13, 2026 | 4.33 | 4.43 | 4.33 | 4.39 | 4.39 | 1.39% | 304,497 |
| Jan 12, 2026 | 4.41 | 4.42 | 4.32 | 4.33 | 4.33 | -2.21% | 251,112 |
| Jan 9, 2026 | 4.34 | 4.43 | 4.31 | 4.43 | 4.43 | 1.93% | 448,030 |
| Jan 8, 2026 | 4.18 | 4.37 | 4.16 | 4.34 | 4.34 | 4.37% | 506,104 |
| Jan 7, 2026 | 4.25 | 4.26 | 4.14 | 4.16 | 4.16 | -2.02% | 361,879 |
| Jan 6, 2026 | 4.19 | 4.27 | 4.18 | 4.25 | 4.25 | 1.72% | 408,505 |