Deutsche Pfandbriefbank AG (FRA:PBB)
Germany · Delayed Price · Currency is EUR 2.860
+0.024 (0.85%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:PBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.85% | 1,000 |
| Oct 22, 2026 | 2.89 | 2.89 | 2.84 | 2.84 | 2.84 | -1.80% | 2,000 |
| Oct 21, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.77% | - |
| Oct 20, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.78% | 100 |
| Oct 19, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | 0.97% | 100,018 |
| Oct 16, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.28% | - |
| Oct 15, 2026 | 2.93 | 2.99 | 2.93 | 2.99 | 2.99 | 0.27% | 1,000 |
| Oct 14, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | -0.53% | 500 |
| Oct 13, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | 0.07% | 4,003 |
| Oct 12, 2026 | 2.90 | 3.01 | 2.90 | 2.99 | 2.99 | 2.89% | 3,302 |
| Oct 9, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.62% | 200 |
| Oct 8, 2026 | 3.01 | 3.01 | 2.94 | 2.96 | 2.96 | -1.40% | 9,737 |
| Oct 7, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.47% | 6,000 |
| Oct 6, 2026 | 3.04 | 3.17 | 3.04 | 3.11 | 3.11 | 2.10% | 9,908 |
| Oct 5, 2026 | 3.03 | 3.04 | 3.02 | 3.04 | 3.04 | 2.49% | 3,000 |
| Oct 2, 2026 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -1.66% | 250 |
| Oct 1, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | -3.33% | 1,043 |
| Sep 30, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | -0.95% | 10 |
| Sep 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.06% | - |
| Sep 28, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 3.41% | 1,469 |
| Sep 25, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | 0.13% | 7,850 |
| Sep 24, 2026 | 3.18 | 3.18 | 3.05 | 3.05 | 3.05 | -5.05% | 2,450 |
| Sep 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.13% | - |
| Sep 22, 2026 | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | 2.50% | 5,000 |
| Sep 21, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | -0.99% | 600 |
| Sep 18, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -2.71% | 1,900 |
| Sep 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | - |
| Sep 16, 2026 | 3.33 | 3.35 | 3.31 | 3.31 | 3.31 | -0.24% | 2,200 |
| Sep 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Sep 14, 2026 | 3.37 | 3.39 | 3.36 | 3.36 | 3.36 | -1.64% | 13,100 |
| Sep 11, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 2.64% | 1,500 |
| Sep 10, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | -0.24% | 4,160 |
| Sep 9, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | -1.24% | 2,000 |
| Sep 8, 2026 | 3.41 | 3.41 | 3.34 | 3.38 | 3.38 | -0.06% | 2,490 |
| Sep 7, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -1.74% | 200 |
| Sep 4, 2026 | 3.29 | 3.44 | 3.29 | 3.44 | 3.44 | 4.18% | 6,000 |
| Sep 3, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.73% | 1,000 |
| Sep 2, 2026 | 3.32 | 3.33 | 3.28 | 3.28 | 3.28 | -4.26% | 5,800 |
| Sep 1, 2026 | 3.38 | 3.43 | 3.38 | 3.42 | 3.42 | -2.28% | 1,980 |
| Aug 31, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 2.64% | 1,230 |
| Aug 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.53% | - |
| Aug 27, 2026 | 3.37 | 3.41 | 3.37 | 3.40 | 3.40 | 2.47% | 6,200 |
| Aug 26, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.67% | - |
| Aug 25, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 2.75% | 129 |
| Aug 24, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -0.50% | 1,173 |
| Aug 21, 2026 | 3.35 | 3.36 | 3.21 | 3.22 | 3.22 | -4.17% | 1,800 |
| Aug 20, 2026 | 3.40 | 3.41 | 3.36 | 3.36 | 3.36 | -0.88% | 6,960 |
| Aug 19, 2026 | 3.41 | 3.45 | 3.39 | 3.39 | 3.39 | -0.47% | 4,350 |
| Aug 18, 2026 | 3.49 | 3.49 | 3.41 | 3.41 | 3.41 | -4.86% | 5,000 |
| Aug 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.97% | - |