Deutsche Pfandbriefbank AG (ETR:PBB)
Germany · Delayed Price · Currency is EUR 4.920
+0.058 (1.19%)
Oct 20, 2025, 9:36 AM CET
ETR:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.94 | 4.95 | 4.85 | 4.86 | 4.86 | -2.99% | 525,286 |
| Oct 16, 2025 | 5.05 | 5.05 | 4.98 | 5.01 | 5.01 | -0.40% | 283,131 |
| Oct 15, 2025 | 5.11 | 5.12 | 5.02 | 5.03 | 5.03 | -0.79% | 235,519 |
| Oct 14, 2025 | 5.10 | 5.13 | 5.01 | 5.07 | 5.07 | -1.17% | 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 | -0.19% | 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 | 0.40% | 286,745 |
| Sep 29, 2025 | 5.00 | 5.01 | 4.92 | 4.99 | 4.99 | 0.20% | 278,207 |
| Sep 26, 2025 | 4.94 | 5.01 | 4.94 | 4.98 | 4.98 | 1.01% | 168,032 |
| Sep 25, 2025 | 5.04 | 5.06 | 4.93 | 4.93 | 4.93 | -2.57% | 199,366 |
| Sep 24, 2025 | 4.99 | 5.06 | 4.88 | 5.06 | 5.06 | 0.80% | 457,188 |
| Sep 23, 2025 | 5.02 | 5.09 | 5.01 | 5.02 | 5.02 | - | 233,226 |
| Sep 22, 2025 | 5.07 | 5.10 | 5.01 | 5.02 | 5.02 | -0.99% | 299,028 |
| Sep 19, 2025 | 5.10 | 5.14 | 5.07 | 5.07 | 5.07 | -0.20% | 300,625 |
| Sep 18, 2025 | 5.04 | 5.15 | 5.04 | 5.08 | 5.08 | 0.40% | 160,956 |
| Sep 17, 2025 | 5.05 | 5.09 | 5.03 | 5.06 | 5.06 | - | 294,208 |
| Sep 16, 2025 | 5.12 | 5.13 | 5.06 | 5.06 | 5.06 | -1.36% | 224,207 |
| Sep 15, 2025 | 5.13 | 5.20 | 5.12 | 5.13 | 5.13 | -0.19% | 201,592 |
| Sep 12, 2025 | 5.20 | 5.20 | 5.12 | 5.14 | 5.14 | -0.77% | 191,222 |
| Sep 11, 2025 | 5.15 | 5.22 | 5.15 | 5.18 | 5.18 | -0.19% | 218,871 |
| Sep 10, 2025 | 5.22 | 5.22 | 5.13 | 5.19 | 5.19 | - | 155,643 |
| Sep 9, 2025 | 5.35 | 5.36 | 5.19 | 5.19 | 5.19 | -2.63% | 157,944 |
| Sep 8, 2025 | 5.19 | 5.33 | 5.19 | 5.33 | 5.33 | 3.09% | 165,759 |
| Sep 5, 2025 | 5.23 | 5.23 | 5.14 | 5.17 | 5.17 | -0.39% | 159,450 |
| Sep 4, 2025 | 5.16 | 5.21 | 5.13 | 5.19 | 5.19 | 0.78% | 212,359 |
| Sep 3, 2025 | 5.16 | 5.22 | 5.12 | 5.15 | 5.15 | -0.19% | 285,409 |
| Sep 2, 2025 | 5.23 | 5.23 | 5.13 | 5.16 | 5.16 | -2.09% | 288,525 |
| Sep 1, 2025 | 5.26 | 5.29 | 5.22 | 5.27 | 5.27 | -0.38% | 395,885 |
| Aug 29, 2025 | 5.44 | 5.45 | 5.23 | 5.29 | 5.29 | -3.29% | 603,204 |
| Aug 28, 2025 | 5.46 | 5.55 | 5.45 | 5.47 | 5.47 | 0.55% | 238,380 |
| Aug 27, 2025 | 5.45 | 5.47 | 5.39 | 5.44 | 5.44 | -0.73% | 370,278 |
| Aug 26, 2025 | 5.47 | 5.51 | 5.44 | 5.48 | 5.48 | -0.90% | 353,095 |
| Aug 25, 2025 | 5.72 | 5.72 | 5.49 | 5.53 | 5.53 | -3.32% | 302,373 |
| Aug 22, 2025 | 5.55 | 5.72 | 5.53 | 5.72 | 5.72 | 2.51% | 398,217 |
| Aug 21, 2025 | 5.59 | 5.61 | 5.52 | 5.58 | 5.58 | -0.36% | 157,221 |
| Aug 20, 2025 | 5.57 | 5.67 | 5.56 | 5.60 | 5.60 | -0.36% | 388,402 |
| Aug 19, 2025 | 5.32 | 5.64 | 5.32 | 5.62 | 5.62 | 5.64% | 772,215 |
| Aug 18, 2025 | 5.39 | 5.39 | 5.23 | 5.32 | 5.32 | -1.66% | 320,211 |
| Aug 15, 2025 | 5.47 | 5.53 | 5.40 | 5.41 | 5.41 | -0.73% | 403,120 |
| Aug 14, 2025 | 5.33 | 5.59 | 5.28 | 5.45 | 5.45 | 4.61% | 932,065 |
| Aug 13, 2025 | 5.00 | 5.24 | 4.77 | 5.21 | 5.21 | -1.88% | 1,571,835 |
| Aug 12, 2025 | 5.40 | 5.43 | 5.31 | 5.31 | 5.31 | -1.48% | 197,296 |
| Aug 11, 2025 | 5.46 | 5.46 | 5.34 | 5.39 | 5.39 | -1.10% | 144,177 |