Deutsche Pfandbriefbank AG (ETR:PBB)
Germany · Delayed Price · Currency is EUR 2.764
-0.070 (-2.47%)
Oct 26, 2026, 5:35 PM CET
ETR:PBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.82 | 2.83 | 2.67 | 2.76 | 2.76 | -2.47% | 738,905 |
| Oct 23, 2026 | 2.91 | 2.92 | 2.82 | 2.83 | 2.83 | -0.63% | 171,737 |
| Oct 22, 2026 | 2.87 | 2.91 | 2.84 | 2.85 | 2.85 | -1.66% | 102,419 |
| Oct 21, 2026 | 2.90 | 2.94 | 2.83 | 2.90 | 2.90 | 0.14% | 174,993 |
| Oct 20, 2026 | 2.88 | 2.92 | 2.83 | 2.90 | 2.90 | 0.77% | 247,854 |
| Oct 19, 2026 | 2.97 | 2.99 | 2.87 | 2.87 | 2.87 | -3.82% | 239,062 |
| Oct 16, 2026 | 2.95 | 3.03 | 2.95 | 2.99 | 2.99 | 1.84% | 148,463 |
| Oct 15, 2026 | 2.97 | 3.02 | 2.91 | 2.93 | 2.93 | -0.41% | 283,625 |
| Oct 14, 2026 | 2.96 | 3.02 | 2.95 | 2.95 | 2.95 | -1.14% | 167,794 |
| Oct 13, 2026 | 2.99 | 3.05 | 2.96 | 2.98 | 2.98 | - | 341,845 |
| Oct 12, 2026 | 2.96 | 3.02 | 2.92 | 2.98 | 2.98 | 2.90% | 290,938 |
| Oct 9, 2026 | 2.93 | 2.95 | 2.90 | 2.90 | 2.90 | -0.14% | 231,357 |
| Oct 8, 2026 | 2.98 | 3.00 | 2.90 | 2.90 | 2.90 | -3.53% | 359,950 |
| Oct 7, 2026 | 3.10 | 3.12 | 2.99 | 3.01 | 3.01 | -4.69% | 185,519 |
| 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 |