Deutsche Pfandbriefbank AG (LON:0R9K)
London · Delayed Price · Currency is GBP · Price in EUR 3.442
+0.142 (4.30%)
At close: Sep 4, 2026
LON:0R9K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.44 | 3.48 | 3.33 | 3.44 | 3.44 | 4.30% | 105 |
| Sep 3, 2026 | 3.42 | 3.30 | 3.28 | 3.30 | 3.30 | -0.36% | 1,002 |
| Sep 2, 2026 | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | -0.72% | 1,974 |
| Sep 1, 2026 | 3.44 | 3.45 | 3.32 | 3.34 | 3.34 | -3.53% | 1,609 |
| Aug 31, 2026 | 3.49 | 3.51 | 3.44 | 3.46 | 3.46 | - | 1,221 |
| Aug 28, 2026 | 3.55 | 3.48 | 3.42 | 3.46 | 3.46 | 1.83% | 2,106 |
| Aug 27, 2026 | 3.41 | 3.42 | 3.34 | 3.40 | 3.40 | 0.30% | 7,720 |
| Aug 26, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 2.98% | 300 |
| Aug 25, 2026 | 3.39 | 3.31 | 3.29 | 3.29 | 3.29 | - | 3,107 |
| Aug 24, 2026 | 3.24 | 3.29 | 3.16 | 3.29 | 3.29 | 2.43% | 1,429 |
| Aug 21, 2026 | 3.29 | 3.37 | 3.21 | 3.21 | 3.21 | -4.63% | 274 |
| Aug 20, 2026 | 3.32 | 3.42 | 3.37 | 3.37 | 3.37 | -1.41% | 386 |
| Aug 19, 2026 | 3.34 | 3.42 | 3.41 | 3.41 | 3.41 | -0.81% | 2 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 201 |
| Aug 17, 2026 | 3.60 | 3.63 | 3.47 | 3.50 | 3.50 | -4.99% | 1,026 |
| Aug 14, 2026 | 3.42 | 3.70 | 3.56 | 3.69 | 3.69 | 3.19% | 276 |
| Aug 13, 2026 | 3.52 | 3.64 | 3.46 | 3.57 | 3.57 | 0.85% | 2,747 |
| Aug 12, 2026 | 3.63 | 3.60 | 3.50 | 3.54 | 3.54 | -0.51% | 24 |
| Aug 11, 2026 | 3.49 | 3.60 | 3.47 | 3.56 | 3.56 | 0.34% | 65 |
| Aug 10, 2026 | 3.48 | 3.56 | 3.47 | 3.55 | 3.55 | 2.07% | 130 |
| Aug 7, 2026 | 3.36 | 3.48 | 3.37 | 3.48 | 3.48 | 6.89% | 276 |
| Aug 6, 2026 | 3.26 | 3.32 | 3.25 | 3.25 | 3.25 | -3.44% | 8 |
| Aug 5, 2026 | 3.30 | 3.43 | 3.36 | 3.37 | 3.37 | -2.77% | 1,213 |
| Aug 4, 2026 | 3.45 | 3.46 | 3.41 | 3.46 | 3.46 | -0.52% | 1,002 |
| Aug 3, 2026 | 3.26 | 3.48 | 3.45 | 3.48 | 3.48 | 1.93% | 624 |
| Jul 31, 2026 | 3.29 | 3.42 | 3.42 | 3.42 | 3.42 | 0.18% | - |
| Jul 30, 2026 | 3.29 | 3.41 | 3.41 | 3.41 | 3.41 | -3.94% | 1 |
| Jul 29, 2026 | 3.36 | 3.55 | 3.48 | 3.55 | 3.55 | 2.60% | 22 |
| Jul 28, 2026 | 3.47 | 3.52 | 3.41 | 3.46 | 3.46 | -1.20% | 53 |
| Jul 27, 2026 | 3.52 | 3.53 | 3.50 | 3.50 | 3.50 | 0.57% | 157 |
| Jul 24, 2026 | 3.46 | 3.49 | 3.43 | 3.48 | 3.48 | 1.46% | 2 |
| Jul 23, 2026 | 3.47 | 3.49 | 3.43 | 3.43 | 3.43 | -1.61% | 105 |
| Jul 22, 2026 | 3.36 | 3.52 | 3.49 | 3.49 | 3.49 | -0.74% | 7 |
| Jul 21, 2026 | 3.52 | 3.55 | 3.45 | 3.51 | 3.51 | -0.17% | 38 |
| Jul 20, 2026 | 3.59 | 3.65 | 3.52 | 3.52 | 3.52 | -1.18% | 5 |
| Jul 17, 2026 | 3.39 | 3.64 | 3.56 | 3.56 | 3.56 | -0.34% | 1,260 |
| Jul 16, 2026 | 3.52 | 3.57 | 3.54 | 3.57 | 3.57 | 0.45% | 17 |
| Jul 15, 2026 | 3.48 | 3.56 | 3.50 | 3.56 | 3.56 | 5.02% | 90 |
| Jul 14, 2026 | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -2.87% | 8 |
| Jul 13, 2026 | 3.44 | 3.49 | 3.39 | 3.49 | 3.49 | 1.93% | 3 |
| Jul 10, 2026 | 3.45 | 3.42 | 3.41 | 3.42 | 3.42 | 2.70% | 35 |
| Jul 9, 2026 | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | -0.12% | 8 |
| Jul 8, 2026 | 3.46 | 3.44 | 3.34 | 3.34 | 3.34 | -1.18% | 7 |
| Jul 7, 2026 | 3.45 | 3.44 | 3.37 | 3.38 | 3.38 | -1.17% | 428 |
| Jul 6, 2026 | 3.58 | 3.50 | 3.42 | 3.42 | 3.42 | -0.93% | 18,348 |
| Jul 3, 2026 | 3.47 | 3.45 | 3.38 | 3.45 | 3.45 | 2.07% | 89 |
| Jul 2, 2026 | 3.44 | 3.39 | 3.35 | 3.38 | 3.38 | 0.42% | 8 |
| Jul 1, 2026 | 3.23 | 3.37 | 3.22 | 3.36 | 3.36 | 5.39% | 95 |
| Jun 30, 2026 | 3.25 | 3.29 | 3.19 | 3.19 | 3.19 | -0.37% | 24,070 |
| Jun 29, 2026 | 3.25 | 3.30 | 3.20 | 3.20 | 3.20 | -0.99% | 1,207 |