Deutsche Pfandbriefbank AG (ETR:PBB)
Germany · Delayed Price · Currency is EUR 3.154
+0.102 (3.34%)
Oct 6, 2026, 5:35 PM CET
ETR:PBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.10 | 3.20 | 3.00 | 3.15 | 3.15 | 3.34% | 309,588 |
| Oct 5, 2026 | 2.99 | 3.06 | 2.99 | 3.05 | 3.05 | -0.07% | 190,341 |
| Oct 2, 2026 | 3.07 | 3.07 | 2.98 | 3.05 | 3.05 | 1.53% | 168,115 |
| Oct 1, 2026 | 3.06 | 3.08 | 2.96 | 3.01 | 3.01 | -2.59% | 268,583 |
| Sep 30, 2026 | 3.11 | 3.13 | 3.07 | 3.09 | 3.09 | - | 129,772 |
| Sep 29, 2026 | 3.10 | 3.14 | 3.06 | 3.09 | 3.09 | -2.22% | 163,670 |
| Sep 28, 2026 | 3.10 | 3.21 | 3.10 | 3.16 | 3.16 | 0.32% | 222,467 |
| Sep 25, 2026 | 3.06 | 3.18 | 3.06 | 3.15 | 3.15 | 1.03% | 201,447 |
| Sep 24, 2026 | 3.15 | 3.16 | 3.05 | 3.12 | 3.12 | -1.83% | 428,414 |
| Sep 23, 2026 | 3.20 | 3.25 | 3.16 | 3.17 | 3.17 | 0.13% | 175,732 |
| Sep 22, 2026 | 3.21 | 3.25 | 3.17 | 3.17 | 3.17 | -2.46% | 124,693 |
| Sep 21, 2026 | 3.24 | 3.30 | 3.19 | 3.25 | 3.25 | 2.27% | 152,268 |
| Sep 18, 2026 | 3.28 | 3.28 | 3.17 | 3.18 | 3.18 | -2.58% | 494,673 |
| Sep 17, 2026 | 3.34 | 3.34 | 3.25 | 3.26 | 3.26 | -1.87% | 344,269 |
| Sep 16, 2026 | 3.31 | 3.37 | 3.31 | 3.32 | 3.32 | -0.54% | 203,132 |
| Sep 15, 2026 | 3.38 | 3.38 | 3.27 | 3.34 | 3.34 | 0.36% | 305,742 |
| Sep 14, 2026 | 3.36 | 3.39 | 3.31 | 3.33 | 3.33 | -0.95% | 195,211 |
| Sep 11, 2026 | 3.35 | 3.39 | 3.32 | 3.36 | 3.36 | 0.12% | 134,066 |
| Sep 10, 2026 | 3.34 | 3.40 | 3.32 | 3.36 | 3.36 | 1.02% | 242,031 |
| Sep 9, 2026 | 3.35 | 3.40 | 3.32 | 3.32 | 3.32 | -1.19% | 311,893 |
| Sep 8, 2026 | 3.37 | 3.40 | 3.34 | 3.36 | 3.36 | -0.30% | 112,013 |
| Sep 7, 2026 | 3.43 | 3.44 | 3.36 | 3.37 | 3.37 | -1.63% | 170,551 |
| Sep 4, 2026 | 3.34 | 3.54 | 3.26 | 3.43 | 3.43 | 4.13% | 416,600 |
| Sep 3, 2026 | 3.26 | 3.32 | 3.26 | 3.29 | 3.29 | -0.36% | 274,216 |
| Sep 2, 2026 | 3.33 | 3.37 | 3.25 | 3.31 | 3.31 | -0.84% | 346,027 |
| Sep 1, 2026 | 3.45 | 3.52 | 3.29 | 3.33 | 3.33 | -1.71% | 390,497 |
| Aug 31, 2026 | 3.46 | 3.53 | 3.39 | 3.39 | 3.39 | -2.81% | 7,332,921 |
| Aug 28, 2026 | 3.43 | 3.50 | 3.38 | 3.49 | 3.49 | 1.87% | 313,636 |
| Aug 27, 2026 | 3.37 | 3.43 | 3.35 | 3.43 | 3.43 | 1.48% | 366,140 |
| Aug 26, 2026 | 3.35 | 3.43 | 3.33 | 3.38 | 3.38 | 1.44% | 341,093 |
| Aug 25, 2026 | 3.29 | 3.33 | 3.26 | 3.33 | 3.33 | 0.97% | 258,426 |
| Aug 24, 2026 | 3.22 | 3.30 | 3.15 | 3.30 | 3.30 | 2.55% | 485,711 |
| Aug 21, 2026 | 3.35 | 3.37 | 3.20 | 3.21 | 3.21 | -4.46% | 508,051 |
| Aug 20, 2026 | 3.39 | 3.43 | 3.33 | 3.36 | 3.36 | -1.41% | 420,468 |
| Aug 19, 2026 | 3.40 | 3.46 | 3.38 | 3.41 | 3.41 | -0.06% | 166,568 |
| Aug 18, 2026 | 3.46 | 3.60 | 3.40 | 3.41 | 3.41 | -3.07% | 336,236 |
| Aug 17, 2026 | 3.62 | 3.62 | 3.45 | 3.52 | 3.52 | -2.44% | 327,753 |
| Aug 14, 2026 | 3.56 | 3.71 | 3.56 | 3.61 | 3.61 | 0.33% | 329,617 |
| Aug 13, 2026 | 3.45 | 3.65 | 3.34 | 3.60 | 3.60 | 2.39% | 538,253 |
| Aug 12, 2026 | 3.60 | 3.61 | 3.51 | 3.51 | 3.51 | -1.01% | 228,453 |
| Aug 11, 2026 | 3.50 | 3.59 | 3.48 | 3.55 | 3.55 | 1.02% | 145,071 |
| Aug 10, 2026 | 3.47 | 3.59 | 3.44 | 3.51 | 3.51 | 2.09% | 346,824 |
| Aug 7, 2026 | 3.35 | 3.50 | 3.35 | 3.44 | 3.44 | 2.32% | 233,067 |
| Aug 6, 2026 | 3.30 | 3.39 | 3.28 | 3.36 | 3.36 | 1.08% | 245,458 |
| Aug 5, 2026 | 3.40 | 3.46 | 3.32 | 3.33 | 3.33 | -2.35% | 396,711 |
| Aug 4, 2026 | 3.45 | 3.51 | 3.40 | 3.41 | 3.41 | -1.79% | 180,499 |
| Aug 3, 2026 | 3.45 | 3.49 | 3.39 | 3.47 | 3.47 | 1.52% | 258,633 |
| Jul 31, 2026 | 3.40 | 3.46 | 3.35 | 3.42 | 3.42 | -0.12% | 196,737 |
| Jul 30, 2026 | 3.39 | 3.51 | 3.37 | 3.42 | 3.42 | -0.12% | 175,916 |
| Jul 29, 2026 | 3.50 | 3.58 | 3.39 | 3.43 | 3.43 | -1.61% | 285,198 |