Deutsche Pfandbriefbank AG (LON:0R9K)
London · Delayed Price · Currency is GBP · Price in EUR 3.224
-0.030 (-0.92%)
At close: Jun 26, 2026
LON:0R9K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.08 | 3.32 | 3.20 | 3.24 | 3.24 | -0.55% | 11,598 |
| Jun 25, 2026 | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | 0.62% | 1,109 |
| Jun 24, 2026 | 3.39 | 3.43 | 3.22 | 3.23 | 3.23 | -3.23% | 7,063 |
| Jun 23, 2026 | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | 1.15% | 11,774 |
| Jun 22, 2026 | 3.61 | 3.50 | 3.21 | 3.30 | 3.30 | -6.30% | 43,392 |
| Jun 19, 2026 | 3.62 | 3.62 | 3.49 | 3.53 | 3.53 | -2.16% | 8,373 |
| Jun 18, 2026 | 3.58 | 3.60 | 3.50 | 3.60 | 3.60 | 1.07% | 5,160 |
| Jun 17, 2026 | 3.73 | 3.57 | 3.53 | 3.57 | 3.57 | -0.34% | 17,102 |
| Jun 16, 2026 | 3.57 | 3.60 | 3.53 | 3.58 | 3.58 | -1.00% | 9,566 |
| Jun 15, 2026 | 3.54 | 3.69 | 3.58 | 3.61 | 3.61 | 4.63% | 35,788 |
| Jun 12, 2026 | 3.28 | 3.50 | 3.31 | 3.45 | 3.45 | 2.37% | 16,312 |
| Jun 11, 2026 | 3.34 | 3.41 | 3.35 | 3.37 | 3.37 | 0.66% | 10,523 |
| Jun 10, 2026 | 3.38 | 3.48 | 3.34 | 3.35 | 3.35 | -1.53% | 10,865 |
| Jun 9, 2026 | 3.47 | 3.42 | 3.36 | 3.40 | 3.40 | 0.41% | 6,210 |
| Jun 8, 2026 | 3.24 | 3.39 | 3.28 | 3.39 | 3.39 | 1.86% | 14,483 |
| Jun 5, 2026 | 3.40 | 3.43 | 3.33 | 3.33 | 3.33 | -1.77% | 37,128 |
| Jun 4, 2026 | 3.42 | 3.50 | 3.38 | 3.39 | 3.39 | -0.70% | 39,945 |
| Jun 3, 2026 | 3.50 | 3.55 | 3.41 | 3.41 | 3.41 | -3.34% | 89,683 |
| Jun 2, 2026 | 3.51 | 3.68 | 3.52 | 3.53 | 3.53 | -2.27% | 30,943 |
| Jun 1, 2026 | 3.76 | 3.75 | 3.61 | 3.61 | 3.61 | -3.06% | 16,205 |
| May 29, 2026 | 3.76 | 3.80 | 3.73 | 3.73 | 3.73 | -0.75% | 39,930 |
| May 28, 2026 | 3.70 | 3.75 | 3.69 | 3.75 | 3.75 | 1.08% | 14,761 |
| May 27, 2026 | 3.52 | 3.74 | 3.48 | 3.71 | 3.71 | 6.48% | 48,615 |
| May 26, 2026 | 3.57 | 3.63 | 3.49 | 3.49 | 3.49 | -0.17% | 11,311 |
| May 25, 2026 | 3.53 | 3.57 | 3.49 | 3.49 | 3.49 | -0.14% | 8,012 |
| May 22, 2026 | 3.59 | 3.63 | 3.50 | 3.50 | 3.50 | -1.93% | 23,525 |
| May 21, 2026 | 3.50 | 3.59 | 3.47 | 3.57 | 3.57 | 3.48% | 26,389 |
| May 20, 2026 | 3.39 | 3.45 | 3.36 | 3.45 | 3.45 | 2.07% | 25,924 |
| May 19, 2026 | 3.43 | 3.51 | 3.38 | 3.38 | 3.38 | -2.43% | 32,751 |
| May 18, 2026 | 3.44 | 3.49 | 3.44 | 3.46 | 3.46 | -1.93% | 18,894 |
| May 15, 2026 | 3.65 | 3.66 | 3.49 | 3.53 | 3.53 | -2.86% | 8,927 |
| May 14, 2026 | 3.60 | 3.68 | 3.55 | 3.63 | 3.63 | 0.22% | 27,355 |
| May 13, 2026 | 3.23 | 3.63 | 3.22 | 3.63 | 3.63 | 13.38% | 108,513 |
| May 12, 2026 | 3.36 | 3.37 | 3.20 | 3.20 | 3.20 | -5.83% | 51,003 |
| May 11, 2026 | 3.38 | 3.48 | 3.30 | 3.40 | 3.40 | 3.85% | 34,133 |
| May 8, 2026 | 3.33 | 3.35 | 3.27 | 3.27 | 3.27 | -0.67% | 466 |
| May 7, 2026 | 3.33 | 3.43 | 3.28 | 3.29 | 3.29 | -0.48% | 18,210 |
| May 6, 2026 | 3.27 | 3.40 | 3.28 | 3.31 | 3.31 | 1.53% | 121,986 |
| May 5, 2026 | 3.33 | 3.36 | 3.24 | 3.26 | 3.26 | -2.69% | 31,774 |
| May 4, 2026 | 3.32 | 3.39 | 3.29 | 3.35 | 3.35 | 4.43% | 32,218 |
| Apr 30, 2026 | 3.22 | 3.24 | 3.15 | 3.21 | 3.21 | -0.74% | 27,438 |
| Apr 29, 2026 | 3.29 | 3.30 | 3.18 | 3.23 | 3.23 | -1.04% | 1,328 |
| Apr 28, 2026 | 3.13 | 3.27 | 3.15 | 3.26 | 3.26 | 4.15% | 8,514 |
| Apr 27, 2026 | 3.20 | 3.21 | 3.12 | 3.13 | 3.13 | -0.57% | 36,343 |
| Apr 24, 2026 | 3.21 | 3.22 | 3.12 | 3.15 | 3.15 | -1.01% | 16,914 |
| Apr 23, 2026 | 3.24 | 3.28 | 3.17 | 3.18 | 3.18 | -1.91% | 7,076 |
| Apr 22, 2026 | 3.35 | 3.36 | 3.23 | 3.25 | 3.25 | -2.46% | 40,246 |
| Apr 21, 2026 | 3.40 | 3.43 | 3.33 | 3.33 | 3.33 | -1.07% | 7,467 |
| Apr 20, 2026 | 3.38 | 3.42 | 3.36 | 3.36 | 3.36 | -3.33% | 23,104 |
| Apr 17, 2026 | 3.44 | 3.49 | 3.39 | 3.48 | 3.48 | 1.75% | 28,829 |