Deutsche Pfandbriefbank AG (FRA:PBB)
Germany · Delayed Price · Currency is EUR 5.01
+0.02 (0.38%)
Last updated: Sep 30, 2025, 5:35 PM CET
FRA:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -0.12% | 8,200 |
| Sep 26, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.43% | 100 |
| Sep 25, 2025 | 5.05 | 5.05 | 4.98 | 5.02 | 5.02 | - | 1,800 |
| Sep 24, 2025 | 5.03 | 5.03 | 4.94 | 5.02 | 5.02 | -0.20% | 1,850 |
| Sep 23, 2025 | 5.03 | 5.07 | 5.03 | 5.03 | 5.03 | - | 3,600 |
| Sep 22, 2025 | 5.07 | 5.08 | 5.03 | 5.03 | 5.03 | -0.89% | 8,000 |
| Sep 19, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.78% | - |
| Sep 18, 2025 | 5.08 | 5.12 | 5.06 | 5.12 | 5.12 | 1.19% | 3,700 |
| Sep 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.17% | - |
| Sep 16, 2025 | 5.12 | 5.12 | 5.10 | 5.12 | 5.12 | -0.87% | 11,301 |
| Sep 15, 2025 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | -0.19% | 500 |
| Sep 12, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.39% | 150 |
| Sep 11, 2025 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | -0.29% | 635 |
| Sep 10, 2025 | 5.19 | 5.21 | 5.19 | 5.21 | 5.21 | -2.07% | 800 |
| Sep 9, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.28% | - |
| Sep 8, 2025 | 5.18 | 5.30 | 5.18 | 5.30 | 5.30 | 1.73% | 6,969 |
| Sep 5, 2025 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | 1.26% | 1,000 |
| Sep 4, 2025 | 5.15 | 5.17 | 5.15 | 5.15 | 5.15 | -0.48% | 832 |
| Sep 3, 2025 | 5.18 | 5.18 | 5.14 | 5.17 | 5.17 | -0.10% | 2,300 |
| Sep 2, 2025 | 5.25 | 5.25 | 5.17 | 5.18 | 5.18 | -0.77% | 3,389 |
| Sep 1, 2025 | 5.30 | 5.30 | 5.22 | 5.22 | 5.22 | -1.60% | 550 |
| Aug 29, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.84% | 900 |
| Aug 28, 2025 | 5.40 | 5.52 | 5.40 | 5.46 | 5.46 | 0.83% | 510 |
| Aug 27, 2025 | 5.47 | 5.47 | 5.41 | 5.41 | 5.41 | -0.82% | 18,000 |
| Aug 26, 2025 | 5.52 | 5.52 | 5.46 | 5.46 | 5.46 | -3.71% | 4,730 |
| Aug 25, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.56% | - |
| Aug 22, 2025 | 5.56 | 5.76 | 5.56 | 5.76 | 5.76 | 4.07% | 2,700 |
| Aug 21, 2025 | 5.58 | 5.58 | 5.53 | 5.53 | 5.53 | -1.69% | 6,187 |
| Aug 20, 2025 | 5.56 | 5.63 | 5.55 | 5.63 | 5.63 | 0.90% | 4,455 |
| Aug 19, 2025 | 5.27 | 5.62 | 5.27 | 5.58 | 5.58 | 4.69% | 14,990 |
| Aug 18, 2025 | 5.40 | 5.40 | 5.33 | 5.33 | 5.33 | -2.92% | 940 |
| Aug 15, 2025 | 5.47 | 5.49 | 5.45 | 5.49 | 5.49 | 0.83% | 650 |
| Aug 14, 2025 | 5.25 | 5.56 | 5.25 | 5.44 | 5.44 | 6.15% | 3,450 |
| Aug 13, 2025 | 5.16 | 5.18 | 4.82 | 5.13 | 5.13 | -4.47% | 10,639 |
| Aug 12, 2025 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 0.28% | 100 |
| Aug 11, 2025 | 5.44 | 5.46 | 5.35 | 5.35 | 5.35 | -1.20% | 2,590 |
| Aug 8, 2025 | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | 2.17% | 250 |
| Aug 7, 2025 | 5.25 | 5.31 | 5.25 | 5.30 | 5.30 | 0.09% | 870 |
| Aug 6, 2025 | 5.22 | 5.31 | 5.22 | 5.30 | 5.30 | 1.24% | 3,830 |
| Aug 5, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.95% | 500 |
| Aug 4, 2025 | 5.27 | 5.33 | 5.27 | 5.28 | 5.28 | 0.67% | 480 |
| Aug 1, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -3.67% | 1,853 |
| Jul 31, 2025 | 5.48 | 5.49 | 5.42 | 5.45 | 5.45 | - | 1,250 |
| Jul 30, 2025 | 5.50 | 5.53 | 5.45 | 5.45 | 5.45 | -2.42% | 2,620 |
| Jul 29, 2025 | 5.52 | 5.58 | 5.52 | 5.58 | 5.58 | 1.27% | 20 |
| Jul 28, 2025 | 5.51 | 5.56 | 5.48 | 5.51 | 5.51 | 0.55% | 5,910 |
| Jul 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.63% | - |
| Jul 24, 2025 | 5.58 | 5.60 | 5.52 | 5.52 | 5.52 | -0.36% | 6,269 |
| Jul 23, 2025 | 5.50 | 5.59 | 5.50 | 5.54 | 5.54 | 1.65% | 5,334 |
| Jul 22, 2025 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 0.83% | 1,250 |