Deutsche Pfandbriefbank AG (LON:0R9K)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.130
+0.138 (4.61%)
At close: Nov 10, 2026
LON:0R9K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.02 | 3.10 | 3.02 | 3.13 | 3.13 | 4.61% | 4,251 |
| Nov 9, 2026 | 3.03 | 2.99 | 2.96 | 2.99 | 2.99 | 1.29% | 4 |
| Nov 6, 2026 | 3.00 | 2.98 | 2.95 | 2.95 | 2.95 | -1.07% | 525 |
| Nov 5, 2026 | 3.13 | 3.09 | 2.99 | 2.99 | 2.99 | 0.61% | 29,993 |
| Nov 4, 2026 | 2.79 | 2.98 | 2.81 | 2.97 | 2.97 | 3.85% | 15,552 |
| Nov 3, 2026 | 2.93 | 2.86 | 2.81 | 2.86 | 2.86 | 2.44% | 224 |
| Nov 2, 2026 | 2.82 | 2.88 | 2.79 | 2.79 | 2.79 | -0.21% | 504 |
| Oct 30, 2026 | 2.88 | 2.89 | 2.80 | 2.80 | 2.80 | -1.69% | 1 |
| Oct 29, 2026 | 2.89 | 2.85 | 2.78 | 2.84 | 2.84 | 2.16% | 9,126 |
| Oct 28, 2026 | 2.85 | 2.78 | 2.74 | 2.78 | 2.78 | 1.83% | 7,338 |
| Oct 27, 2026 | 2.80 | 2.76 | 2.71 | 2.73 | 2.73 | -0.15% | 7,735 |
| Oct 26, 2026 | 2.81 | 2.82 | 2.68 | 2.74 | 2.74 | -3.11% | 4,203 |
| Oct 23, 2026 | 2.90 | 2.91 | 2.83 | 2.83 | 2.83 | -1.60% | 56 |
| Oct 22, 2026 | 2.83 | 2.89 | 2.84 | 2.87 | 2.87 | -2.18% | 3,993 |
| Oct 21, 2026 | 2.94 | 2.94 | 2.86 | 2.94 | 2.94 | 0.75% | 1,536 |
| Oct 20, 2026 | 2.82 | 2.92 | 2.84 | 2.91 | 2.91 | 0.90% | 6,530 |
| Oct 19, 2026 | 3.06 | 2.98 | 2.89 | 2.89 | 2.89 | -4.50% | 1,354 |
| Oct 16, 2026 | 3.07 | 3.05 | 2.94 | 3.02 | 3.02 | 3.28% | 1,004 |
| Oct 15, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -1.21% | 9,250 |
| Oct 14, 2026 | 2.97 | 3.02 | 2.96 | 2.96 | 2.96 | 0.14% | 28 |
| Oct 13, 2026 | 3.01 | 3.02 | 2.96 | 2.96 | 2.96 | -1.46% | 12,675 |
| Oct 12, 2026 | 3.02 | 3.00 | 2.92 | 3.00 | 3.00 | 2.88% | 11,884 |
| Oct 9, 2026 | 2.97 | 2.95 | 2.91 | 2.92 | 2.92 | -0.14% | 1,008 |
| Oct 8, 2026 | 3.06 | 3.02 | 2.91 | 2.92 | 2.92 | -3.31% | 5,464 |
| Oct 7, 2026 | 3.25 | 3.13 | 3.02 | 3.02 | 3.02 | -3.76% | 6,391 |
| Oct 6, 2026 | 3.01 | 3.16 | 3.06 | 3.14 | 3.14 | 3.29% | 525 |
| Oct 5, 2026 | 3.09 | 3.04 | 3.01 | 3.04 | 3.04 | 0.73% | 112 |
| Oct 2, 2026 | 3.05 | 3.09 | 2.99 | 3.02 | 3.02 | 1.14% | 289 |
| Oct 1, 2026 | 3.13 | 3.12 | 2.99 | 2.99 | 2.99 | -3.05% | 14,313 |
| Sep 30, 2026 | 3.09 | 3.15 | 3.08 | 3.08 | 3.08 | 0.13% | 9,786 |
| Sep 29, 2026 | 3.24 | 3.14 | 3.06 | 3.08 | 3.08 | -3.09% | 1,618 |
| Sep 28, 2026 | 3.17 | 3.19 | 3.12 | 3.17 | 3.17 | 2.12% | 1,659 |
| Sep 25, 2026 | 3.04 | 3.14 | 3.07 | 3.11 | 3.11 | - | 3,390 |
| Sep 24, 2026 | 3.31 | 3.19 | 3.05 | 3.11 | 3.11 | -1.96% | 4,335 |
| Sep 23, 2026 | 3.24 | 3.21 | 3.17 | 3.17 | 3.17 | -0.50% | 18,271 |
| Sep 22, 2026 | 3.21 | 3.25 | 3.19 | 3.19 | 3.19 | -2.39% | 1,058 |
| Sep 21, 2026 | 3.31 | 3.31 | 3.21 | 3.26 | 3.26 | 1.81% | 2,857 |
| Sep 18, 2026 | 3.37 | 3.29 | 3.18 | 3.21 | 3.21 | -3.38% | 1,359 |
| Sep 17, 2026 | 3.25 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 1,016 |
| Sep 16, 2026 | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | -1.07% | 301 |
| Sep 15, 2026 | 3.25 | 3.38 | 3.27 | 3.37 | 3.37 | 0.06% | 108 |
| Sep 14, 2026 | 3.45 | 3.39 | 3.35 | 3.37 | 3.37 | 0.66% | 936 |
| Sep 11, 2026 | 3.41 | 3.36 | 3.32 | 3.35 | 3.35 | -0.24% | 307 |
| Sep 10, 2026 | 3.42 | 3.37 | 3.36 | 3.36 | 3.36 | -0.36% | 1 |
| Sep 9, 2026 | 3.42 | 3.40 | 3.36 | 3.37 | 3.37 | -0.65% | 9 |
| Sep 8, 2026 | 3.45 | 3.39 | 3.34 | 3.39 | 3.39 | -0.18% | 1,007 |
| Sep 7, 2026 | 3.47 | 3.47 | 3.38 | 3.40 | 3.40 | -1.28% | 111 |
| 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 |