Deutsche Pfandbriefbank AG (FRA:PBB)
Germany · Delayed Price · Currency is EUR 4.948
-0.024 (-0.48%)
At close: Oct 23, 2025
FRA:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5.12 | 5.12 | 4.90 | 5.06 | 5.06 | -2.41% | 23,500 |
| Oct 9, 2025 | 5.11 | 5.19 | 5.11 | 5.19 | 5.19 | 0.68% | 5,100 |
| Oct 8, 2025 | 5.11 | 5.16 | 5.11 | 5.15 | 5.15 | -0.29% | 1,250 |
| Oct 7, 2025 | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | 1.27% | 1,150 |
| Oct 6, 2025 | 5.16 | 5.16 | 5.08 | 5.10 | 5.10 | 0.10% | 2,590 |
| Oct 3, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.59% | 4,000 |
| Oct 2, 2025 | 5.03 | 5.14 | 5.03 | 5.13 | 5.13 | 2.19% | 4,100 |
| Oct 1, 2025 | 4.99 | 5.08 | 4.99 | 5.02 | 5.02 | 0.42% | 4,030 |
| Sep 30, 2025 | 4.98 | 5.06 | 4.98 | 4.99 | 4.99 | 1.05% | 2,110 |
| 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 |