Deutsche Pfandbriefbank AG (ETR:PBB)
Germany
· Delayed Price · Currency is EUR 2.850
-0.126 (-4.23%)
Mar 9, 2026, 5:35 PM CET
ETR:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.92 | 2.92 | 2.86 | 2.88 | - | -3.36% | 469,220 |
| Mar 6, 2026 | 3.08 | 3.10 | 2.96 | 2.98 | 2.98 | -0.80% | 1,742,598 |
| Mar 5, 2026 | 3.20 | 3.29 | 2.97 | 3.00 | 3.00 | -7.86% | 2,393,582 |
| Mar 4, 2026 | 3.26 | 3.29 | 3.17 | 3.26 | 3.26 | 0.80% | 787,296 |
| Mar 3, 2026 | 3.45 | 3.45 | 3.21 | 3.23 | 3.23 | -7.02% | 1,318,442 |
| Mar 2, 2026 | 3.49 | 3.49 | 3.42 | 3.47 | 3.47 | -3.29% | 742,563 |
| Feb 27, 2026 | 3.50 | 3.63 | 3.49 | 3.59 | 3.59 | 1.64% | 1,120,882 |
| Feb 26, 2026 | 3.60 | 3.62 | 3.52 | 3.53 | 3.53 | -2.21% | 812,923 |
| Feb 25, 2026 | 3.63 | 3.68 | 3.60 | 3.61 | 3.61 | -0.55% | 548,855 |
| Feb 24, 2026 | 3.63 | 3.65 | 3.60 | 3.63 | 3.63 | -0.71% | 443,887 |
| Feb 23, 2026 | 3.72 | 3.72 | 3.63 | 3.66 | 3.66 | -1.51% | 379,897 |
| Feb 20, 2026 | 3.67 | 3.75 | 3.66 | 3.72 | 3.72 | 1.53% | 348,813 |
| Feb 19, 2026 | 3.71 | 3.75 | 3.66 | 3.66 | 3.66 | -1.51% | 435,966 |
| Feb 18, 2026 | 3.77 | 3.80 | 3.69 | 3.72 | 3.72 | -1.48% | 596,601 |
| Feb 17, 2026 | 3.78 | 3.90 | 3.71 | 3.77 | 3.77 | 0.16% | 841,471 |
| Feb 16, 2026 | 3.73 | 3.81 | 3.66 | 3.77 | 3.77 | 3.63% | 1,445,924 |
| Feb 13, 2026 | 4.07 | 4.13 | 3.59 | 3.63 | 3.63 | -10.32% | 3,677,686 |
| Feb 12, 2026 | 4.20 | 4.23 | 4.05 | 4.05 | 4.05 | -2.50% | 444,760 |
| Feb 11, 2026 | 4.21 | 4.27 | 4.16 | 4.16 | 4.16 | -1.33% | 237,719 |
| Feb 10, 2026 | 4.18 | 4.28 | 4.17 | 4.21 | 4.21 | 1.15% | 255,359 |
| Feb 9, 2026 | 4.23 | 4.26 | 4.16 | 4.16 | 4.16 | -1.75% | 177,132 |
| Feb 6, 2026 | 4.21 | 4.28 | 4.14 | 4.24 | 4.24 | 0.81% | 263,021 |
| Feb 5, 2026 | 4.28 | 4.28 | 4.15 | 4.20 | 4.20 | -0.94% | 233,107 |
| Feb 4, 2026 | 4.22 | 4.26 | 4.15 | 4.24 | 4.24 | 1.34% | 193,420 |
| Feb 3, 2026 | 4.26 | 4.26 | 4.13 | 4.19 | 4.19 | -1.64% | 196,361 |
| Feb 2, 2026 | 4.15 | 4.29 | 4.09 | 4.26 | 4.26 | 2.06% | 414,948 |
| Jan 30, 2026 | 4.17 | 4.22 | 4.16 | 4.17 | 4.17 | - | 209,093 |
| Jan 29, 2026 | 4.18 | 4.23 | 4.14 | 4.17 | 4.17 | -0.29% | 224,370 |
| Jan 28, 2026 | 4.17 | 4.21 | 4.13 | 4.18 | 4.18 | 0.10% | 134,517 |
| Jan 27, 2026 | 4.23 | 4.24 | 4.15 | 4.18 | 4.18 | -1.51% | 197,627 |
| Jan 26, 2026 | 4.18 | 4.25 | 4.18 | 4.24 | 4.24 | 0.24% | 188,131 |
| Jan 23, 2026 | 4.27 | 4.27 | 4.18 | 4.23 | 4.23 | -0.33% | 165,440 |
| Jan 22, 2026 | 4.27 | 4.37 | 4.23 | 4.25 | 4.25 | 0.81% | 329,280 |
| Jan 21, 2026 | 4.22 | 4.30 | 4.16 | 4.21 | 4.21 | 0.33% | 269,385 |
| Jan 20, 2026 | 4.25 | 4.26 | 4.16 | 4.20 | 4.20 | -1.73% | 227,248 |
| Jan 19, 2026 | 4.28 | 4.30 | 4.23 | 4.27 | 4.27 | -1.88% | 221,944 |
| Jan 16, 2026 | 4.39 | 4.43 | 4.32 | 4.36 | 4.36 | -1.18% | 306,381 |
| Jan 15, 2026 | 4.37 | 4.43 | 4.37 | 4.41 | 4.41 | 0.46% | 251,429 |
| Jan 14, 2026 | 4.38 | 4.39 | 4.26 | 4.39 | 4.39 | -0.05% | 274,418 |
| Jan 13, 2026 | 4.33 | 4.43 | 4.33 | 4.39 | 4.39 | 1.39% | 304,497 |
| Jan 12, 2026 | 4.41 | 4.42 | 4.32 | 4.33 | 4.33 | -2.21% | 251,112 |
| Jan 9, 2026 | 4.34 | 4.43 | 4.31 | 4.43 | 4.43 | 1.93% | 448,030 |
| Jan 8, 2026 | 4.18 | 4.37 | 4.16 | 4.34 | 4.34 | 4.37% | 506,104 |
| Jan 7, 2026 | 4.25 | 4.26 | 4.14 | 4.16 | 4.16 | -2.02% | 361,879 |
| Jan 6, 2026 | 4.19 | 4.27 | 4.18 | 4.25 | 4.25 | 1.72% | 408,505 |
| Jan 5, 2026 | 4.15 | 4.19 | 4.11 | 4.18 | 4.18 | 1.02% | 250,258 |
| Jan 2, 2026 | 4.22 | 4.24 | 4.13 | 4.13 | 4.13 | -1.94% | 392,394 |
| Dec 30, 2025 | 4.16 | 4.23 | 4.16 | 4.22 | 4.22 | 0.76% | 155,060 |
| Dec 29, 2025 | 4.13 | 4.22 | 4.12 | 4.18 | 4.18 | 0.67% | 659,761 |
| Dec 23, 2025 | 4.20 | 4.21 | 4.16 | 4.16 | 4.16 | -0.86% | 208,207 |
| Dec 22, 2025 | 4.18 | 4.22 | 4.13 | 4.19 | 4.19 | -0.38% | 404,062 |
| Dec 19, 2025 | 4.13 | 4.25 | 4.13 | 4.21 | 4.21 | 1.45% | 529,468 |
| Dec 18, 2025 | 4.17 | 4.18 | 4.11 | 4.15 | 4.15 | -1.29% | 412,502 |
| Dec 17, 2025 | 4.22 | 4.24 | 4.16 | 4.20 | 4.20 | -0.38% | 281,684 |
| Dec 16, 2025 | 4.20 | 4.27 | 4.18 | 4.22 | 4.22 | -0.99% | 320,920 |
| Dec 15, 2025 | 4.40 | 4.41 | 4.18 | 4.26 | 4.26 | -2.74% | 446,469 |
| Dec 12, 2025 | 4.45 | 4.50 | 4.38 | 4.38 | 4.38 | -1.84% | 255,316 |
| Dec 11, 2025 | 4.50 | 4.52 | 4.42 | 4.46 | 4.46 | -1.54% | 202,819 |
| Dec 10, 2025 | 4.64 | 4.64 | 4.51 | 4.53 | 4.53 | -1.69% | 241,841 |
| Dec 9, 2025 | 4.55 | 4.63 | 4.55 | 4.61 | 4.61 | 0.61% | 442,735 |
| Dec 8, 2025 | 4.60 | 4.63 | 4.56 | 4.58 | 4.58 | -0.87% | 349,320 |
| Dec 5, 2025 | 4.56 | 4.67 | 4.56 | 4.62 | 4.62 | 0.48% | 341,130 |
| Dec 4, 2025 | 4.56 | 4.64 | 4.56 | 4.60 | 4.60 | 1.50% | 490,280 |
| Dec 3, 2025 | 4.55 | 4.56 | 4.50 | 4.53 | 4.53 | -0.61% | 351,749 |
| Dec 2, 2025 | 4.49 | 4.56 | 4.43 | 4.56 | 4.56 | 0.97% | 369,634 |
| Dec 1, 2025 | 4.50 | 4.53 | 4.41 | 4.52 | 4.52 | -0.35% | 423,545 |
| Nov 28, 2025 | 4.46 | 4.56 | 4.46 | 4.53 | 4.53 | 0.31% | 169,937 |
| Nov 27, 2025 | 4.50 | 4.56 | 4.47 | 4.52 | 4.52 | 0.22% | 337,861 |
| Nov 26, 2025 | 4.38 | 4.53 | 4.34 | 4.51 | 4.51 | 3.39% | 553,182 |
| Nov 25, 2025 | 4.19 | 4.37 | 4.17 | 4.36 | 4.36 | 3.81% | 574,038 |
| Nov 24, 2025 | 4.10 | 4.22 | 4.09 | 4.20 | 4.20 | 3.45% | 957,911 |
| Nov 21, 2025 | 3.95 | 4.06 | 3.95 | 4.06 | 4.06 | 1.35% | 324,816 |
| Nov 20, 2025 | 4.02 | 4.07 | 4.00 | 4.01 | 4.01 | - | 293,542 |
| Nov 19, 2025 | 3.93 | 4.03 | 3.90 | 4.01 | 4.01 | 1.68% | 353,368 |
| Nov 18, 2025 | 3.94 | 3.98 | 3.91 | 3.94 | 3.94 | -1.05% | 588,353 |
| Nov 17, 2025 | 4.10 | 4.10 | 3.95 | 3.98 | 3.98 | -2.26% | 424,890 |
| Nov 14, 2025 | 3.98 | 4.10 | 3.98 | 4.07 | 4.07 | 0.64% | 693,388 |
| Nov 13, 2025 | 4.00 | 4.24 | 3.99 | 4.05 | 4.05 | -4.35% | 917,496 |
| Nov 12, 2025 | 4.21 | 4.26 | 4.19 | 4.23 | 4.23 | 0.86% | 347,146 |
| Nov 11, 2025 | 4.10 | 4.21 | 4.09 | 4.20 | 4.20 | 2.34% | 338,519 |
| Nov 10, 2025 | 3.98 | 4.11 | 3.97 | 4.10 | 4.10 | 4.70% | 494,766 |
| Nov 7, 2025 | 4.04 | 4.07 | 3.90 | 3.92 | 3.92 | -2.83% | 532,269 |
| Nov 6, 2025 | 4.02 | 4.07 | 3.97 | 4.03 | 4.03 | 0.50% | 478,591 |
| Nov 5, 2025 | 4.06 | 4.08 | 3.95 | 4.01 | 4.01 | -1.38% | 674,009 |
| Nov 4, 2025 | 3.99 | 4.07 | 3.75 | 4.07 | 4.07 | -2.73% | 2,133,506 |
| Nov 3, 2025 | 4.60 | 4.61 | 3.79 | 4.18 | 4.18 | -8.33% | 3,077,911 |
| Oct 31, 2025 | 4.74 | 4.74 | 4.56 | 4.56 | 4.56 | -3.55% | 577,362 |
| Oct 30, 2025 | 4.90 | 4.91 | 4.64 | 4.73 | 4.73 | -3.55% | 1,036,935 |
| Oct 29, 2025 | 4.95 | 4.99 | 4.90 | 4.90 | 4.90 | -0.97% | 192,245 |
| Oct 28, 2025 | 4.94 | 4.97 | 4.90 | 4.95 | 4.95 | - | 215,060 |
| Oct 27, 2025 | 5.00 | 5.02 | 4.94 | 4.95 | 4.95 | -0.52% | 177,000 |
| Oct 24, 2025 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 0.57% | 215,359 |
| Oct 23, 2025 | 4.99 | 5.02 | 4.93 | 4.95 | 4.95 | -0.48% | 178,009 |
| Oct 22, 2025 | 4.95 | 4.99 | 4.89 | 4.97 | 4.97 | 0.08% | 275,747 |
| Oct 21, 2025 | 4.99 | 4.99 | 4.93 | 4.97 | 4.97 | -0.16% | 179,897 |
| Oct 20, 2025 | 4.91 | 5.00 | 4.90 | 4.98 | 4.98 | 2.34% | 236,669 |
| Oct 17, 2025 | 4.94 | 4.95 | 4.85 | 4.86 | 4.86 | -3.05% | 525,286 |
| Oct 16, 2025 | 5.05 | 5.05 | 4.98 | 5.02 | 5.02 | -0.30% | 283,131 |
| Oct 15, 2025 | 5.11 | 5.12 | 5.02 | 5.03 | 5.03 | -0.69% | 235,519 |
| Oct 14, 2025 | 5.10 | 5.13 | 5.02 | 5.07 | 5.07 | -1.27% | 236,245 |