Deutsche Pfandbriefbank AG (ETR:PBB)
Germany · Delayed Price · Currency is EUR 3.498
-0.136 (-3.74%)
May 15, 2026, 5:35 PM CET
ETR:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.66 | 3.66 | 3.46 | 3.50 | 3.50 | -3.74% | 328,451 |
| May 14, 2026 | 3.61 | 3.68 | 3.55 | 3.63 | 3.63 | 1.11% | 285,898 |
| May 13, 2026 | 3.22 | 3.65 | 3.22 | 3.59 | 3.59 | 12.45% | 1,058,646 |
| May 12, 2026 | 3.36 | 3.40 | 3.19 | 3.20 | 3.20 | -6.00% | 558,130 |
| May 11, 2026 | 3.33 | 3.50 | 3.27 | 3.40 | 3.40 | 4.10% | 882,588 |
| May 8, 2026 | 3.31 | 3.35 | 3.26 | 3.27 | 3.27 | -0.79% | 162,923 |
| May 7, 2026 | 3.33 | 3.34 | 3.27 | 3.29 | 3.29 | 0.73% | 378,033 |
| May 6, 2026 | 3.28 | 3.44 | 3.27 | 3.27 | 3.27 | 0.06% | 532,189 |
| May 5, 2026 | 3.35 | 3.36 | 3.24 | 3.27 | 3.27 | -2.51% | 538,198 |
| May 4, 2026 | 3.30 | 3.41 | 3.27 | 3.35 | 3.35 | 3.20% | 318,685 |
| Apr 30, 2026 | 3.18 | 3.25 | 3.12 | 3.25 | 3.25 | 0.87% | 186,061 |
| Apr 29, 2026 | 3.29 | 3.29 | 3.17 | 3.22 | 3.22 | -1.71% | 175,749 |
| Apr 28, 2026 | 3.14 | 3.29 | 3.14 | 3.27 | 3.27 | 4.07% | 206,512 |
| Apr 27, 2026 | 3.20 | 3.20 | 3.11 | 3.15 | 3.15 | - | 207,768 |
| Apr 24, 2026 | 3.19 | 3.19 | 3.10 | 3.15 | 3.15 | -0.51% | 292,597 |
| Apr 23, 2026 | 3.21 | 3.23 | 3.16 | 3.16 | 3.16 | -2.53% | 207,624 |
| Apr 22, 2026 | 3.35 | 3.36 | 3.22 | 3.24 | 3.24 | -2.52% | 264,349 |
| Apr 21, 2026 | 3.37 | 3.42 | 3.31 | 3.33 | 3.33 | -1.13% | 521,339 |
| Apr 20, 2026 | 3.39 | 3.43 | 3.35 | 3.37 | 3.37 | -3.00% | 417,541 |
| Apr 17, 2026 | 3.44 | 3.51 | 3.33 | 3.47 | 3.47 | -0.34% | 775,485 |
| Apr 16, 2026 | 3.27 | 3.48 | 3.24 | 3.48 | 3.48 | 6.48% | 916,586 |
| Apr 15, 2026 | 3.21 | 3.27 | 3.17 | 3.27 | 3.27 | 2.96% | 385,573 |
| Apr 14, 2026 | 3.13 | 3.25 | 3.12 | 3.18 | 3.18 | 1.21% | 458,525 |
| Apr 13, 2026 | 3.12 | 3.17 | 3.05 | 3.14 | 3.14 | -1.07% | 350,434 |
| Apr 10, 2026 | 3.10 | 3.19 | 3.08 | 3.17 | 3.17 | 0.95% | 278,832 |
| Apr 9, 2026 | 3.14 | 3.15 | 3.09 | 3.14 | 3.14 | -0.06% | 239,494 |
| Apr 8, 2026 | 3.21 | 3.23 | 3.13 | 3.14 | 3.14 | 4.80% | 688,375 |
| Apr 7, 2026 | 3.01 | 3.10 | 2.97 | 3.00 | 3.00 | -0.07% | 486,729 |
| Apr 2, 2026 | 3.04 | 3.07 | 2.95 | 3.00 | 3.00 | -2.85% | 340,894 |
| Apr 1, 2026 | 3.04 | 3.11 | 3.01 | 3.09 | 3.09 | 4.60% | 464,056 |
| Mar 31, 2026 | 2.86 | 2.99 | 2.86 | 2.95 | 2.95 | 3.07% | 423,444 |
| Mar 30, 2026 | 2.91 | 2.92 | 2.83 | 2.87 | 2.87 | -2.05% | 544,816 |
| Mar 27, 2026 | 3.04 | 3.04 | 2.91 | 2.93 | 2.93 | -2.86% | 1,199,327 |
| Mar 26, 2026 | 2.90 | 3.06 | 2.89 | 3.01 | 3.01 | 2.45% | 1,049,509 |
| Mar 25, 2026 | 3.08 | 3.08 | 2.91 | 2.94 | 2.94 | -3.92% | 840,642 |
| Mar 24, 2026 | 3.05 | 3.11 | 2.97 | 3.06 | 3.06 | 2.41% | 904,290 |
| Mar 23, 2026 | 2.79 | 3.08 | 2.74 | 2.99 | 2.99 | 7.33% | 1,352,142 |
| Mar 20, 2026 | 2.84 | 2.92 | 2.78 | 2.78 | 2.78 | -0.93% | 1,053,935 |
| Mar 19, 2026 | 2.91 | 2.91 | 2.80 | 2.81 | 2.81 | -5.64% | 671,941 |
| Mar 18, 2026 | 2.79 | 3.02 | 2.78 | 2.98 | 2.98 | 7.66% | 1,304,050 |
| Mar 17, 2026 | 2.78 | 2.79 | 2.71 | 2.77 | 2.77 | -1.07% | 804,363 |
| 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 |