Deutsche Pfandbriefbank AG (BIT:1PBB)
Italy
· Delayed Price · Currency is EUR 4.616
+0.026 (0.57%)
At close: Dec 5, 2025
BIT:1PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.66 | 4.66 | 4.66 | 4.62 | 4.62 | 0.57% | 100 |
| Dec 4, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.24% | - |
| Dec 3, 2025 | 4.51 | 4.51 | 4.51 | 4.53 | 4.53 | 0.27% | 100 |
| Dec 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.27% | - |
| Dec 1, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.75% | - |
| Nov 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.75% | - |
| Nov 27, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | - |
| Nov 26, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 5.69% | - |
| Nov 25, 2025 | 4.36 | 4.36 | 4.36 | 4.29 | 4.29 | 2.29% | 10 |
| Nov 24, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.51% | - |
| Nov 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | - |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.30% | - |
| Nov 19, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.14% | - |
| Nov 18, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.60% | - |
| Nov 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.34% | - |
| Nov 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.40% | - |
| Nov 13, 2025 | 4.04 | 4.17 | 4.04 | 4.03 | 4.03 | -4.78% | 7,430 |
| Nov 12, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.86% | - |
| Nov 11, 2025 | 4.14 | 4.14 | 4.14 | 4.19 | 4.19 | 2.34% | 2,500 |
| Nov 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.65% | - |
| Nov 7, 2025 | 4.02 | 4.02 | 4.02 | 3.92 | 3.92 | -2.83% | 1,500 |
| Nov 6, 2025 | 4.00 | 4.00 | 4.00 | 4.03 | 4.03 | -1.23% | 63 |
| Nov 5, 2025 | 4.04 | 4.04 | 4.04 | 4.08 | 4.08 | -0.39% | 2,477 |
| Nov 4, 2025 | 3.96 | 3.96 | 3.96 | 4.10 | 4.10 | -1.63% | 5,455 |
| Nov 3, 2025 | 3.86 | 3.86 | 3.75 | 4.16 | 4.16 | -9.28% | 4,048 |
| Oct 31, 2025 | 4.70 | 4.70 | 4.70 | 4.59 | 4.59 | -2.96% | 60 |
| Oct 30, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -3.98% | - |
| Oct 29, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.44% | - |
| Oct 28, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.24% | - |
| Oct 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.72% | - |
| Oct 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.93% | - |
| Oct 23, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.24% | - |
| Oct 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.65% | - |
| Oct 21, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.08% | - |
| Oct 20, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.26% | - |
| Oct 17, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.81% | - |
| Oct 16, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.59% | - |
| Oct 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.30% | - |
| Oct 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.65% | - |
| Oct 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.38% | - |
| Oct 10, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.46% | - |
| Oct 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | - |
| Oct 8, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.29% | - |
| Oct 7, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.10% | - |
| Oct 6, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.49% | - |
| Oct 3, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.59% | - |
| Oct 2, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.19% | - |
| Oct 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.22% | - |
| Sep 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.04% | - |
| Sep 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.32% | - |
| Sep 26, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.53% | - |
| Sep 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.89% | - |
| Sep 24, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.27% | - |
| Sep 23, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.35% | - |
| Sep 22, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.98% | - |
| Sep 19, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.30% | - |
| Sep 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.10% | - |
| Sep 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | - |
| Sep 16, 2025 | 5.09 | 5.09 | 5.09 | 5.08 | 5.08 | -1.17% | 3,000 |
| Sep 15, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Sep 12, 2025 | 5.16 | 5.16 | 5.16 | 5.14 | 5.14 | -0.77% | 3,600 |
| Sep 11, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% | - |
| Sep 10, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.48% | - |
| Sep 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.53% | - |
| Sep 8, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3.00% | - |
| Sep 5, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.10% | - |
| Sep 4, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | - |
| Sep 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.07% | - |
| Sep 2, 2025 | 5.17 | 5.17 | 5.17 | 5.15 | 5.15 | -2.00% | 52 |
| Sep 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.66% | - |
| Aug 29, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -3.21% | - |
| Aug 28, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.46% | - |
| Aug 27, 2025 | 5.38 | 5.38 | 5.38 | 5.44 | 5.44 | -0.37% | 52 |
| Aug 26, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.09% | - |
| Aug 25, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -3.33% | - |
| Aug 22, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2.79% | - |
| Aug 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.54% | - |
| Aug 20, 2025 | 5.59 | 5.61 | 5.59 | 5.58 | 5.58 | -0.45% | 52 |
| Aug 19, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 5.66% | - |
| Aug 18, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.39% | - |
| Aug 14, 2025 | 5.34 | 5.34 | 5.34 | 5.44 | 5.44 | 4.22% | 1,800 |
| Aug 13, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.25% | - |
| Aug 12, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.84% | - |
| Aug 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.10% | - |
| Aug 8, 2025 | 5.35 | 5.35 | 5.35 | 5.44 | 5.44 | 1.49% | 1,700 |
| Aug 7, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.80% | - |
| Aug 6, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.35% | - |
| Aug 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.05% | - |
| Aug 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Aug 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.84% | - |
| Jul 31, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.00% | - |
| Jul 30, 2025 | 5.54 | 5.54 | 5.54 | 5.51 | 5.51 | -0.36% | 46 |
| Jul 29, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jul 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jul 25, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.27% | - |
| Jul 24, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.45% | - |
| Jul 23, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.09% | - |
| Jul 22, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.46% | - |
| Jul 21, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.46% | - |
| Jul 18, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2.74% | - |