Deutsche Pfandbriefbank AG (FRA:PBB)
Germany · Delayed Price · Currency is EUR 3.540
-0.018 (-0.51%)
At close: Jul 17, 2026
FRA:PBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.55 | 3.64 | 3.54 | 3.54 | 3.54 | -0.51% | 545 |
| Jul 16, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 0.23% | 350 |
| Jul 15, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 3.86% | 1,025 |
| Jul 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.18% | - |
| Jul 13, 2026 | 3.36 | 3.46 | 3.36 | 3.42 | 3.42 | -0.93% | 5,830 |
| Jul 10, 2026 | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | 4.03% | 500 |
| Jul 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | - |
| Jul 8, 2026 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | -1.49% | 400 |
| Jul 7, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -2.44% | 2,350 |
| Jul 6, 2026 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 1.35% | 1,004 |
| Jul 3, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.31% | 11 |
| Jul 2, 2026 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 1.08% | 240 |
| Jul 1, 2026 | 3.19 | 3.32 | 3.19 | 3.32 | 3.32 | 3.23% | 10,000 |
| Jun 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.50% | - |
| Jun 29, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | 3.20 | -1.90% | 6,000 |
| Jun 26, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 1.12% | 6,500 |
| Jun 25, 2026 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | -2.30% | 1,700 |
| Jun 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.73% | - |
| Jun 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.92% | - |
| Jun 22, 2026 | 3.46 | 3.46 | 3.25 | 3.25 | 3.25 | -9.12% | 2,120 |
| Jun 19, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.85% | - |
| Jun 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.17% | - |
| Jun 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.06% | - |
| Jun 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.26% | 2,999 |
| Jun 15, 2026 | 3.55 | 3.63 | 3.55 | 3.63 | 3.63 | 4.01% | 3,150 |
| Jun 12, 2026 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 3.25% | 2,000 |
| Jun 11, 2026 | 3.32 | 3.41 | 3.32 | 3.38 | 3.38 | 0.90% | 2,570 |
| Jun 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.22% | - |
| Jun 9, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 1.96% | 600 |
| Jun 8, 2026 | 3.26 | 3.40 | 3.26 | 3.36 | 3.36 | -0.18% | 550 |
| Jun 5, 2026 | 3.37 | 3.37 | 3.34 | 3.37 | 3.37 | 0.18% | 2,620 |
| Jun 4, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -3.45% | 1,050 |
| Jun 3, 2026 | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | -2.30% | 2,500 |
| Jun 2, 2026 | 3.63 | 3.63 | 3.52 | 3.56 | 3.56 | -2.09% | 6,830 |
| Jun 1, 2026 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -1.99% | 2,300 |
| May 29, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.01% | - |
| May 28, 2026 | 3.62 | 3.75 | 3.62 | 3.75 | 3.75 | 1.90% | 2,200 |
| May 27, 2026 | 3.48 | 3.71 | 3.48 | 3.68 | 3.68 | 5.93% | 4,500 |
| May 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.40% | - |
| May 25, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.54% | - |
| May 22, 2026 | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | 1.23% | 5,200 |
| May 21, 2026 | 3.47 | 3.60 | 3.47 | 3.57 | 3.57 | 7.40% | 550 |
| May 20, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.66% | 650 |
| May 19, 2026 | 3.45 | 3.49 | 3.38 | 3.38 | 3.38 | -3.04% | 3,900 |
| May 18, 2026 | 3.50 | 3.50 | 3.44 | 3.49 | 3.49 | -3.00% | 3,756 |
| May 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.73% | - |
| May 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.65% | 200 |
| May 13, 2026 | 3.19 | 3.51 | 3.19 | 3.51 | 3.51 | 5.59% | 2,260 |
| May 12, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.59% | 4,200 |
| May 11, 2026 | 3.26 | 3.45 | 3.26 | 3.45 | 3.45 | 5.12% | 1,000 |