Deutsche Pfandbriefbank AG (LON:0R9K)
London · Delayed Price · Currency is GBP · Price in EUR 3.560
+0.012 (0.34%)
At close: Aug 11, 2026
LON:0R9K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |