Deutsche Pfandbriefbank AG (LON:0R9K)
London · Delayed Price · Currency is GBP · Price in EUR 4.194
-0.050 (-1.18%)
At close: Feb 11, 2026
LON:0R9K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.41 | 4.45 | 4.35 | 4.35 | 4.35 | -1.63% | 916 |
| Jan 15, 2026 | 4.39 | 4.43 | 4.39 | 4.42 | 4.42 | 1.94% | 3 |
| Jan 14, 2026 | 4.39 | 4.39 | 4.30 | 4.34 | 4.34 | -1.63% | 361 |
| Jan 13, 2026 | 4.33 | 4.41 | 4.38 | 4.41 | 4.41 | 1.01% | 102 |
| Jan 12, 2026 | 4.41 | 4.41 | 4.37 | 4.37 | 4.37 | -0.68% | 3 |
| Jan 9, 2026 | 4.35 | 4.40 | 4.33 | 4.40 | 4.40 | 0.78% | 1,656 |
| Jan 8, 2026 | 4.18 | 4.36 | 4.17 | 4.36 | 4.36 | 4.40% | 368 |
| Jan 7, 2026 | 4.25 | 4.27 | 4.17 | 4.18 | 4.18 | -2.20% | 3,106 |
| Jan 6, 2026 | 4.18 | 4.27 | 4.20 | 4.27 | 4.27 | 2.35% | 211 |
| Jan 5, 2026 | 4.14 | 4.18 | 4.14 | 4.17 | 4.17 | 0.97% | 61 |
| Jan 2, 2026 | 4.23 | 4.22 | 4.13 | 4.13 | 4.13 | -1.15% | 1,321 |
| Dec 30, 2025 | 4.16 | 4.20 | 4.18 | 4.18 | 4.18 | 0.05% | 3,996 |
| Dec 29, 2025 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 0.19% | 63 |
| Dec 23, 2025 | 4.19 | 4.21 | 4.17 | 4.17 | 4.17 | 0.34% | 618 |
| Dec 22, 2025 | 4.19 | 4.20 | 4.14 | 4.16 | 4.16 | -1.98% | 1,150 |
| Dec 19, 2025 | 4.14 | 4.24 | 4.15 | 4.24 | 4.24 | 2.91% | 23 |
| Dec 18, 2025 | 4.16 | 4.18 | 4.11 | 4.12 | 4.12 | -1.76% | 7,161 |
| Dec 17, 2025 | 4.21 | 4.24 | 4.18 | 4.20 | 4.20 | -0.66% | 28 |
| Dec 16, 2025 | 4.21 | 4.24 | 4.22 | 4.22 | 4.22 | -0.05% | 6,330 |
| Dec 15, 2025 | 4.39 | 4.40 | 4.20 | 4.23 | 4.23 | -4.69% | 1,606 |
| Dec 12, 2025 | 4.46 | 4.51 | 4.43 | 4.43 | 4.43 | -1.47% | 590 |
| Dec 11, 2025 | 4.52 | 4.54 | 4.46 | 4.50 | 4.50 | -1.36% | 1,760 |
| Dec 10, 2025 | 4.62 | 4.64 | 4.55 | 4.56 | 4.56 | -0.48% | 703 |
| Dec 9, 2025 | 4.56 | 4.61 | 4.57 | 4.58 | 4.58 | -0.30% | 2,524 |
| Dec 8, 2025 | 4.59 | 4.60 | 4.60 | 4.60 | 4.60 | -0.65% | 262 |
| Dec 5, 2025 | 4.57 | 4.65 | 4.60 | 4.63 | 4.63 | 1.18% | 122 |
| Dec 4, 2025 | 4.57 | 4.63 | 4.56 | 4.57 | 4.57 | 1.02% | 2,815 |
| Dec 3, 2025 | 4.56 | 4.57 | 4.51 | 4.53 | 4.53 | 0.53% | 104 |
| Dec 2, 2025 | 4.48 | 4.52 | 4.43 | 4.50 | 4.50 | 0.09% | 409 |
| Dec 1, 2025 | 4.53 | 4.51 | 4.43 | 4.50 | 4.50 | -1.49% | 5,518 |
| Nov 28, 2025 | 4.47 | 4.57 | 4.46 | 4.57 | 4.57 | 1.42% | 5 |
| Nov 27, 2025 | 4.49 | 4.55 | 4.50 | 4.50 | 4.50 | -0.40% | 579,519 |