Deutsche Pfandbriefbank AG (FRA:PBB)
Germany · Delayed Price · Currency is EUR 4.192
+0.014 (0.34%)
At close: Jan 30, 2026
FRA:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.18 | 4.19 | 4.17 | 4.19 | 4.19 | 0.34% | 2,600 |
| Jan 29, 2026 | 4.18 | 4.23 | 4.18 | 4.18 | 4.18 | -0.48% | 150 |
| Jan 28, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 8,974 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -2.66% | 1,500 |
| Jan 26, 2026 | 4.23 | 4.29 | 4.22 | 4.29 | 4.29 | 1.95% | 11,570 |
| Jan 23, 2026 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -1.45% | 154 |
| Jan 22, 2026 | 4.23 | 4.35 | 4.23 | 4.27 | 4.27 | 0.85% | 2,850 |
| Jan 21, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 1.19% | 100 |
| Jan 20, 2026 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -1.97% | 3,500 |
| Jan 19, 2026 | 4.33 | 4.33 | 4.25 | 4.27 | 4.27 | -2.11% | 1,000 |
| Jan 16, 2026 | 4.38 | 4.43 | 4.35 | 4.36 | 4.36 | -1.45% | 2,700 |
| Jan 15, 2026 | 4.35 | 4.43 | 4.35 | 4.43 | 4.43 | 2.36% | 1,000 |
| Jan 14, 2026 | 4.37 | 4.37 | 4.30 | 4.32 | 4.32 | -1.82% | 700 |
| Jan 13, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 1.47% | 1,378 |
| Jan 12, 2026 | 4.41 | 4.41 | 4.33 | 4.34 | 4.34 | -0.96% | 7,479 |
| Jan 9, 2026 | 4.33 | 4.39 | 4.33 | 4.38 | 4.38 | 1.67% | 5,050 |
| Jan 8, 2026 | 4.16 | 4.39 | 4.16 | 4.31 | 4.31 | 3.46% | 5,100 |
| Jan 7, 2026 | 4.26 | 4.30 | 4.15 | 4.17 | 4.17 | -1.28% | 13,050 |
| Jan 6, 2026 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 2.13% | 270 |
| Jan 5, 2026 | 4.13 | 4.17 | 4.13 | 4.13 | 4.13 | -0.19% | 1,650 |
| Jan 2, 2026 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | -0.86% | 2,708 |
| Dec 30, 2025 | 4.17 | 4.22 | 4.17 | 4.18 | 4.18 | -1.18% | 1,200 |
| Dec 29, 2025 | 4.14 | 4.23 | 4.14 | 4.23 | 4.23 | 1.25% | 5,530 |
| Dec 23, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.29% | - |
| Dec 22, 2025 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | -2.16% | 4,968 |
| 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 |