Deutsche Pfandbriefbank AG (FRA:PBB)
Germany · Delayed Price · Currency is EUR 4.254
+0.138 (3.35%)
At close: Dec 19, 2025
FRA:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.14 | 4.25 | 4.14 | 4.25 | 4.25 | 3.35% | 150 |
| Dec 18, 2025 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -1.63% | 5,326 |
| Dec 17, 2025 | 4.22 | 4.24 | 4.18 | 4.18 | 4.18 | -0.24% | 1,705 |
| Dec 16, 2025 | 4.24 | 4.26 | 4.19 | 4.19 | 4.19 | -0.24% | 2,400 |
| Dec 15, 2025 | 4.37 | 4.37 | 4.20 | 4.20 | 4.20 | -4.93% | 1,947 |
| Dec 12, 2025 | 4.46 | 4.51 | 4.42 | 4.42 | 4.42 | -0.18% | 2,475 |
| Dec 11, 2025 | 4.52 | 4.52 | 4.42 | 4.43 | 4.43 | -3.90% | 5,000 |
| Dec 10, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 0.35% | 3,000 |
| Dec 9, 2025 | 4.56 | 4.61 | 4.56 | 4.59 | 4.59 | -0.48% | 1,150 |
| Dec 8, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | -1.20% | 1,845 |
| Dec 5, 2025 | 4.58 | 4.67 | 4.58 | 4.67 | 4.67 | 1.57% | 239 |
| Dec 4, 2025 | 4.53 | 4.61 | 4.53 | 4.60 | 4.60 | 1.77% | 4,409 |
| Dec 3, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | 1.62% | 100 |
| Dec 2, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.71% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.43 | 4.48 | 4.48 | -1.28% | 12,600 |
| Nov 28, 2025 | 4.53 | 4.56 | 4.53 | 4.54 | 4.54 | 0.27% | 3,000 |
| Nov 27, 2025 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | 2.17% | 6,540 |
| Nov 26, 2025 | 4.34 | 4.43 | 4.34 | 4.43 | 4.43 | 0.68% | 500 |
| Nov 25, 2025 | 4.15 | 4.41 | 4.15 | 4.40 | 4.40 | 4.81% | 10,350 |
| Nov 24, 2025 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | 3.96% | 7,030 |
| Nov 21, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 0.80% | 2,700 |
| Nov 20, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.35% | - |
| Nov 19, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | 2.31% | 6,150 |
| Nov 18, 2025 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -2.01% | 4,725 |
| Nov 17, 2025 | 4.03 | 4.05 | 3.98 | 3.98 | 3.98 | -0.45% | 19,700 |
| Nov 14, 2025 | 4.02 | 4.09 | 4.00 | 4.00 | 4.00 | -0.15% | 1,686 |
| Nov 13, 2025 | 4.23 | 4.23 | 3.99 | 4.01 | 4.01 | -6.36% | 28,260 |
| Nov 12, 2025 | 4.19 | 4.28 | 4.19 | 4.28 | 4.28 | 0.66% | 3,801 |
| Nov 11, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 1.92% | 6,420 |
| Nov 10, 2025 | 3.98 | 4.17 | 3.98 | 4.17 | 4.17 | 5.41% | 6,274 |
| Nov 7, 2025 | 4.02 | 4.06 | 3.91 | 3.96 | 3.96 | -3.18% | 3,900 |
| Nov 6, 2025 | 4.07 | 4.09 | 3.98 | 4.09 | 4.09 | 2.56% | 7,352 |
| Nov 5, 2025 | 4.06 | 4.06 | 3.97 | 3.98 | 3.98 | -2.40% | 8,104 |
| Nov 4, 2025 | 4.10 | 4.15 | 3.82 | 4.08 | 4.08 | -3.86% | 19,562 |
| Nov 3, 2025 | 4.61 | 4.61 | 3.94 | 4.25 | 4.25 | -7.78% | 17,901 |
| Oct 31, 2025 | 4.71 | 4.77 | 4.59 | 4.60 | 4.60 | -2.62% | 7,930 |
| Oct 30, 2025 | 4.89 | 4.89 | 4.73 | 4.73 | 4.73 | -4.33% | 6,150 |
| Oct 29, 2025 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | 0.45% | 2,400 |
| Oct 28, 2025 | 4.93 | 4.97 | 4.92 | 4.92 | 4.92 | -1.20% | 3,738 |
| Oct 27, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 1.01% | 3,000 |
| Oct 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% | - |
| Oct 23, 2025 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -1.80% | 173 |
| Oct 22, 2025 | 4.94 | 5.00 | 4.90 | 5.00 | 5.00 | 0.93% | 9,600 |
| Oct 21, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | -0.56% | 400 |
| Oct 20, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1.05% | 1,315 |
| Oct 17, 2025 | 4.96 | 4.98 | 4.86 | 4.93 | 4.93 | -2.18% | 1,360 |
| Oct 16, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 0.10% | 1,250 |
| Oct 15, 2025 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | -0.30% | 160 |
| Oct 14, 2025 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | -2.32% | 9,000 |
| Oct 13, 2025 | 5.05 | 5.17 | 5.05 | 5.17 | 5.17 | 2.17% | 1,852 |