Deutsche Pfandbriefbank AG (ETR:PBB)
Germany · Delayed Price · Currency is EUR 3.324
-0.018 (-0.54%)
Sep 16, 2026, 5:37 PM CET
ETR:PBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.31 | 3.37 | 3.31 | 3.34 | - | -0.12% | 96,871 |
| 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 |
| Jul 28, 2026 | 3.45 | 3.53 | 3.41 | 3.48 | 3.48 | -0.11% | 142,108 |
| Jul 27, 2026 | 3.52 | 3.57 | 3.49 | 3.49 | 3.49 | -0.11% | 129,044 |
| Jul 24, 2026 | 3.45 | 3.52 | 3.43 | 3.49 | 3.49 | 0.58% | 147,918 |
| Jul 23, 2026 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | -0.97% | 132,349 |
| Jul 22, 2026 | 3.50 | 3.53 | 3.46 | 3.50 | 3.50 | -0.40% | 212,641 |
| Jul 21, 2026 | 3.50 | 3.55 | 3.44 | 3.52 | 3.52 | -0.79% | 146,623 |
| Jul 20, 2026 | 3.57 | 3.58 | 3.49 | 3.55 | 3.55 | -1.94% | 152,182 |
| Jul 17, 2026 | 3.54 | 3.65 | 3.54 | 3.62 | 3.62 | 0.44% | 198,919 |
| Jul 16, 2026 | 3.54 | 3.62 | 3.52 | 3.60 | 3.60 | 0.90% | 299,906 |
| Jul 15, 2026 | 3.47 | 3.57 | 3.44 | 3.57 | 3.57 | 1.94% | 249,080 |
| Jul 14, 2026 | 3.41 | 3.50 | 3.39 | 3.50 | 3.50 | 0.92% | 163,507 |
| Jul 13, 2026 | 3.40 | 3.49 | 3.39 | 3.47 | 3.47 | 1.52% | 196,171 |
| Jul 10, 2026 | 3.39 | 3.46 | 3.34 | 3.42 | 3.42 | 1.61% | 319,048 |
| Jul 9, 2026 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | 1.27% | 206,827 |