Deutsche Pfandbriefbank AG (FRA:PBB)
Germany · Delayed Price · Currency is EUR 5.52
+0.30 (5.85%)
Last updated: Aug 14, 2025
FRA:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.33 | 5.39 | 5.32 | 5.32 | - | 2.11% | 11,017 |
| Aug 13, 2025 | 5.00 | 5.24 | 4.77 | 5.21 | - | -3.25% | 1,571,835 |
| Aug 12, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | - | 197,296 |
| Aug 11, 2025 | 5.46 | 5.46 | 5.34 | 5.39 | - | -1.10% | 144,177 |
| Aug 8, 2025 | 5.37 | 5.45 | 5.33 | 5.45 | - | 1.97% | 120,441 |
| Aug 7, 2025 | 5.30 | 5.39 | 5.27 | 5.34 | - | 1.52% | 241,606 |
| Aug 6, 2025 | 5.23 | 5.32 | 5.21 | 5.26 | - | 1.45% | 110,983 |
| Aug 5, 2025 | 5.28 | 5.29 | 5.18 | 5.19 | - | -1.05% | 166,861 |
| Aug 4, 2025 | 5.25 | 5.31 | 5.23 | 5.24 | - | -0.76% | 122,165 |
| Aug 1, 2025 | 5.42 | 5.43 | 5.28 | 5.28 | - | -3.56% | 226,328 |
| Jul 31, 2025 | 5.47 | 5.50 | 5.45 | 5.48 | - | -0.36% | 185,682 |
| Jul 30, 2025 | 5.53 | 5.55 | 5.50 | 5.50 | - | -0.54% | 105,000 |
| Jul 29, 2025 | 5.48 | 5.58 | 5.48 | 5.53 | - | -0.09% | 336,963 |
| Jul 28, 2025 | 5.55 | 5.64 | 5.47 | 5.53 | - | 0.27% | 303,036 |
| Jul 25, 2025 | 5.48 | 5.53 | 5.45 | 5.52 | - | 0.09% | 179,470 |
| Jul 24, 2025 | 5.60 | 5.64 | 5.49 | 5.51 | - | 0.46% | 331,521 |
| Jul 23, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | - | 316,784 |
| Jul 22, 2025 | 5.45 | 5.50 | 5.43 | 5.49 | - | 0.83% | 173,559 |
| Jul 21, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | - | - | 159,541 |
| Jul 18, 2025 | 5.38 | 5.50 | 5.37 | 5.44 | - | 2.26% | 611,293 |
| Jul 17, 2025 | 5.20 | 5.32 | 5.20 | 5.32 | - | 2.11% | 232,865 |
| Jul 16, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | - | - | 232,296 |
| Jul 15, 2025 | 5.34 | 5.40 | 5.21 | 5.21 | - | -2.07% | 190,501 |
| Jul 14, 2025 | 5.17 | 5.32 | 5.16 | 5.32 | - | 1.82% | 268,009 |
| Jul 11, 2025 | 5.31 | 5.31 | 5.22 | 5.23 | - | -1.88% | 254,726 |
| Jul 10, 2025 | 5.28 | 5.36 | 5.25 | 5.33 | - | 1.24% | 309,967 |
| Jul 9, 2025 | 5.22 | 5.30 | 5.18 | 5.26 | - | 0.96% | 291,922 |
| Jul 8, 2025 | 5.15 | 5.22 | 5.13 | 5.21 | - | 0.97% | 312,083 |
| Jul 7, 2025 | 5.16 | 5.20 | 5.15 | 5.16 | - | -0.48% | 161,427 |
| Jul 4, 2025 | 5.27 | 5.28 | 5.19 | 5.19 | - | -2.08% | 102,497 |
| Jul 3, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | - | 1.24% | 115,924 |
| Jul 2, 2025 | 5.24 | 5.30 | 5.21 | 5.23 | - | -0.48% | 118,478 |
| Jul 1, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | - | 161,540 |
| Jun 30, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | - | 257,422 |
| Jun 27, 2025 | 5.18 | 5.26 | 5.14 | 5.26 | - | 2.24% | 286,108 |
| Jun 26, 2025 | 5.24 | 5.26 | 5.14 | 5.14 | - | -1.25% | 196,057 |
| Jun 25, 2025 | 5.26 | 5.28 | 5.19 | 5.21 | - | -1.51% | 184,093 |
| Jun 24, 2025 | 5.13 | 5.30 | 5.08 | 5.29 | - | 5.17% | 371,740 |
| Jun 23, 2025 | 4.94 | 5.09 | 4.91 | 5.03 | - | 0.86% | 282,987 |
| Jun 20, 2025 | 4.97 | 5.06 | 4.92 | 4.98 | - | 1.63% | 560,338 |
| Jun 19, 2025 | 5.01 | 5.05 | 4.90 | 4.90 | - | -3.69% | 401,515 |
| Jun 18, 2025 | 5.31 | 5.37 | 4.70 | 5.09 | - | -5.65% | 1,836,615 |
| Jun 17, 2025 | 5.39 | 5.41 | 5.34 | 5.40 | - | -0.46% | 137,522 |
| Jun 16, 2025 | 5.30 | 5.44 | 5.30 | 5.42 | - | 1.88% | 194,695 |
| Jun 13, 2025 | 5.35 | 5.36 | 5.27 | 5.32 | - | -2.12% | 263,707 |
| Jun 12, 2025 | 5.52 | 5.53 | 5.43 | 5.44 | - | -1.72% | 208,755 |
| Jun 11, 2025 | 5.54 | 5.62 | 5.52 | 5.53 | - | 0.09% | 152,403 |
| Jun 10, 2025 | 5.54 | 5.56 | 5.48 | 5.53 | - | -1.87% | 180,064 |
| Jun 9, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | - | 170,929 |
| Jun 6, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | - | 201,277 |