Deutsche Pfandbriefbank AG (FRA:PBB)
Germany · Delayed Price · Currency is EUR 3.314
+0.022 (0.67%)
At close: Aug 26, 2026
FRA:PBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.58 | 3.67 | 3.58 | 3.65 | 3.65 | 2.13% | 4,960 |
| Aug 13, 2026 | 3.56 | 3.61 | 3.51 | 3.58 | 3.58 | 0.96% | 6,342 |
| Aug 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.23% | - |
| Aug 11, 2026 | 3.48 | 3.59 | 3.48 | 3.59 | 3.59 | 1.41% | 10,000 |
| Aug 10, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | 3.63% | 100 |
| Aug 7, 2026 | 3.36 | 3.45 | 3.35 | 3.41 | 3.41 | 1.91% | 9,250 |
| Aug 6, 2026 | 3.32 | 3.40 | 3.30 | 3.35 | 3.35 | -0.18% | 75,640 |
| Aug 5, 2026 | 3.40 | 3.40 | 3.31 | 3.35 | 3.35 | -1.81% | 6,065 |
| Aug 4, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | -0.93% | 1,400 |
| Aug 3, 2026 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | 1.47% | 2,000 |
| Jul 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.88% | - |
| Jul 30, 2026 | 3.40 | 3.43 | 3.38 | 3.43 | 3.43 | -0.64% | 2,200 |
| Jul 29, 2026 | 3.45 | 3.53 | 3.40 | 3.45 | 3.45 | -0.12% | 6,900 |
| Jul 28, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -0.75% | 1,320 |
| Jul 27, 2026 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | 0.17% | 3,370 |
| Jul 24, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 1.22% | 1,000 |
| Jul 23, 2026 | 3.50 | 3.51 | 3.43 | 3.43 | 3.43 | -2.28% | 4,350 |
| Jul 22, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.69% | - |
| Jul 21, 2026 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -2.62% | 250 |
| Jul 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.19% | - |
| 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% | 2,365 |
| 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% | - |