Deutsche Pfandbriefbank AG (LON:0R9K)
London · Delayed Price · Currency is GBP · Price in EUR 2.950
-0.066 (-2.19%)
At close: Mar 27, 2026
LON:0R9K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.04 | 3.04 | 2.93 | 2.95 | 2.95 | -2.19% | 15,176 |
| Mar 26, 2026 | 2.90 | 3.05 | 2.89 | 3.02 | 3.02 | 1.82% | 9,892 |
| Mar 25, 2026 | 3.07 | 3.08 | 2.96 | 2.96 | 2.96 | -4.08% | 65,594 |
| Mar 24, 2026 | 3.03 | 3.09 | 3.00 | 3.09 | 3.09 | 2.32% | 1,093,468 |
| Mar 23, 2026 | 2.78 | 3.05 | 2.74 | 3.02 | 3.02 | 5.08% | 59,896 |
| Mar 20, 2026 | 2.85 | 2.89 | 2.84 | 2.87 | 2.87 | 1.92% | 1,137,176 |
| Mar 19, 2026 | 2.92 | 2.94 | 2.81 | 2.82 | 2.82 | -6.00% | 59,094 |
| Mar 18, 2026 | 2.79 | 3.02 | 2.80 | 3.00 | 3.00 | 8.23% | 28,110 |
| Mar 17, 2026 | 2.80 | 2.81 | 2.72 | 2.77 | 2.77 | -2.12% | 27,037 |
| Mar 16, 2026 | 2.77 | 2.84 | 2.75 | 2.83 | 2.83 | 1.65% | 13,612 |
| Mar 13, 2026 | 2.84 | 2.89 | 2.78 | 2.78 | 2.78 | -2.86% | 7,875 |
| Mar 12, 2026 | 2.83 | 2.87 | 2.79 | 2.87 | 2.87 | -0.62% | 38,219 |
| Mar 11, 2026 | 3.03 | 3.05 | 2.88 | 2.88 | 2.88 | -3.29% | 3,774 |
| Mar 10, 2026 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | 4.19% | 579,174 |
| Mar 9, 2026 | 2.94 | 2.98 | 2.85 | 2.86 | 2.86 | -3.96% | 12,546 |
| Mar 6, 2026 | 3.09 | 3.09 | 2.98 | 2.98 | 2.98 | -0.07% | 51,759 |
| Mar 5, 2026 | 3.20 | 3.28 | 2.98 | 2.98 | 2.98 | -8.64% | 2,769 |
| Mar 4, 2026 | 3.25 | 3.27 | 3.20 | 3.26 | 3.26 | 0.68% | 1,012 |
| Mar 3, 2026 | 3.44 | 3.46 | 3.21 | 3.24 | 3.24 | -7.27% | 10,055 |
| Mar 2, 2026 | 3.50 | 3.51 | 3.44 | 3.50 | 3.50 | -1.74% | 7,147 |
| Feb 27, 2026 | 3.50 | 3.62 | 3.50 | 3.56 | 3.56 | 0.62% | 638 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.72% | 1,473 |
| Feb 25, 2026 | 3.64 | 3.68 | 3.60 | 3.60 | 3.60 | -1.32% | 6 |
| Feb 24, 2026 | 3.63 | 3.65 | 3.61 | 3.65 | 3.65 | 0.05% | 1,704 |
| Feb 23, 2026 | 3.73 | 3.74 | 3.64 | 3.64 | 3.64 | -2.31% | 1,310 |
| Feb 20, 2026 | 3.68 | 3.73 | 3.67 | 3.73 | 3.73 | 1.52% | 1,506 |
| Feb 19, 2026 | 3.71 | 3.75 | 3.67 | 3.67 | 3.67 | -1.66% | 2,663 |
| Feb 18, 2026 | 3.77 | 3.78 | 3.74 | 3.74 | 3.74 | 0.59% | 1,322 |
| Feb 17, 2026 | 3.78 | 3.84 | 3.71 | 3.71 | 3.71 | -1.69% | 2,692 |
| Feb 16, 2026 | 3.77 | 3.79 | 3.71 | 3.78 | 3.78 | 2.38% | 5,437 |
| Feb 13, 2026 | 4.08 | 4.12 | 3.60 | 3.69 | 3.69 | -9.20% | 17,509 |
| Feb 12, 2026 | 4.21 | 4.22 | 4.06 | 4.06 | 4.06 | -3.10% | 222 |
| Feb 11, 2026 | 4.21 | 4.19 | 4.19 | 4.19 | 4.19 | -1.18% | 356 |
| Feb 10, 2026 | 4.17 | 4.27 | 4.16 | 4.24 | 4.24 | 0.33% | 1,326 |
| Feb 9, 2026 | 4.22 | 4.23 | 4.19 | 4.23 | 4.23 | - | 886 |
| Feb 6, 2026 | 4.20 | 4.23 | 4.16 | 4.23 | 4.23 | 1.05% | 2,946 |
| Feb 5, 2026 | 4.28 | 4.28 | 4.19 | 4.19 | 4.19 | -1.27% | 1,015 |
| Feb 4, 2026 | 4.23 | 4.26 | 4.17 | 4.24 | 4.24 | 1.73% | 3,646 |
| Feb 3, 2026 | 4.26 | 4.28 | 4.14 | 4.17 | 4.17 | -2.48% | 14 |
| Feb 2, 2026 | 4.14 | 4.28 | 4.10 | 4.27 | 4.27 | 2.25% | 2,518 |
| Jan 30, 2026 | 4.18 | 4.21 | 4.18 | 4.18 | 4.18 | -0.71% | 2,005 |
| Jan 29, 2026 | 4.17 | 4.21 | 4.14 | 4.21 | 4.21 | 1.01% | 121 |
| Jan 28, 2026 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | -0.05% | 18 |
| Jan 27, 2026 | 4.24 | 4.27 | 4.17 | 4.17 | 4.17 | -1.79% | 461 |
| Jan 26, 2026 | 4.19 | 4.25 | 4.20 | 4.25 | 4.25 | 0.62% | 546 |
| Jan 23, 2026 | 4.26 | 4.27 | 4.20 | 4.22 | 4.22 | -0.71% | 28 |
| Jan 22, 2026 | 4.27 | 4.35 | 4.25 | 4.25 | 4.25 | 1.29% | 620 |
| Jan 21, 2026 | 4.23 | 4.25 | 4.18 | 4.20 | 4.20 | -0.14% | 905 |
| Jan 20, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -0.94% | 425 |
| Jan 19, 2026 | 4.29 | 4.30 | 4.23 | 4.24 | 4.24 | -2.48% | 3,200 |