Deutsche Pfandbriefbank AG (ETR:PBB)
Germany
· Delayed Price · Currency is EUR 3.194
-0.080 (-2.44%)
Apr 29, 2026, 12:13 PM CET
ETR:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.14 | 3.29 | 3.14 | 3.27 | 3.27 | 4.07% | 206,512 |
| Apr 27, 2026 | 3.20 | 3.20 | 3.11 | 3.15 | 3.15 | - | 207,768 |
| Apr 24, 2026 | 3.19 | 3.19 | 3.10 | 3.15 | 3.15 | -0.51% | 292,597 |
| Apr 23, 2026 | 3.21 | 3.23 | 3.16 | 3.16 | 3.16 | -2.53% | 207,624 |
| Apr 22, 2026 | 3.35 | 3.36 | 3.22 | 3.24 | 3.24 | -2.52% | 264,349 |
| Apr 21, 2026 | 3.37 | 3.42 | 3.31 | 3.33 | 3.33 | -1.13% | 521,339 |
| Apr 20, 2026 | 3.39 | 3.43 | 3.35 | 3.37 | 3.37 | -3.00% | 417,541 |
| Apr 17, 2026 | 3.44 | 3.51 | 3.33 | 3.47 | 3.47 | -0.34% | 775,485 |
| Apr 16, 2026 | 3.27 | 3.48 | 3.24 | 3.48 | 3.48 | 6.48% | 916,586 |
| Apr 15, 2026 | 3.21 | 3.27 | 3.17 | 3.27 | 3.27 | 2.96% | 385,573 |
| Apr 14, 2026 | 3.13 | 3.25 | 3.12 | 3.18 | 3.18 | 1.21% | 458,525 |
| Apr 13, 2026 | 3.12 | 3.17 | 3.05 | 3.14 | 3.14 | -1.07% | 350,434 |
| Apr 10, 2026 | 3.10 | 3.19 | 3.08 | 3.17 | 3.17 | 0.95% | 278,832 |
| Apr 9, 2026 | 3.14 | 3.15 | 3.09 | 3.14 | 3.14 | -0.06% | 239,494 |
| Apr 8, 2026 | 3.21 | 3.23 | 3.13 | 3.14 | 3.14 | 4.80% | 688,375 |
| Apr 7, 2026 | 3.01 | 3.10 | 2.97 | 3.00 | 3.00 | -0.07% | 486,729 |
| Apr 2, 2026 | 3.04 | 3.07 | 2.95 | 3.00 | 3.00 | -2.85% | 340,894 |
| Apr 1, 2026 | 3.04 | 3.11 | 3.01 | 3.09 | 3.09 | 4.60% | 464,056 |
| Mar 31, 2026 | 2.86 | 2.99 | 2.86 | 2.95 | 2.95 | 3.07% | 423,444 |
| Mar 30, 2026 | 2.91 | 2.92 | 2.83 | 2.87 | 2.87 | -2.05% | 544,816 |
| Mar 27, 2026 | 3.04 | 3.04 | 2.91 | 2.93 | 2.93 | -2.86% | 1,199,327 |
| Mar 26, 2026 | 2.90 | 3.06 | 2.89 | 3.01 | 3.01 | 2.45% | 1,049,509 |
| Mar 25, 2026 | 3.08 | 3.08 | 2.91 | 2.94 | 2.94 | -3.92% | 840,642 |
| Mar 24, 2026 | 3.05 | 3.11 | 2.97 | 3.06 | 3.06 | 2.41% | 904,290 |
| Mar 23, 2026 | 2.79 | 3.08 | 2.74 | 2.99 | 2.99 | 7.33% | 1,352,142 |
| Mar 20, 2026 | 2.84 | 2.92 | 2.78 | 2.78 | 2.78 | -0.93% | 1,053,935 |
| Mar 19, 2026 | 2.91 | 2.91 | 2.80 | 2.81 | 2.81 | -5.64% | 671,941 |
| Mar 18, 2026 | 2.79 | 3.02 | 2.78 | 2.98 | 2.98 | 7.66% | 1,304,050 |
| Mar 17, 2026 | 2.78 | 2.79 | 2.71 | 2.77 | 2.77 | -1.07% | 804,363 |
| Mar 16, 2026 | 2.76 | 2.86 | 2.75 | 2.80 | 2.80 | 1.23% | 777,463 |
| Mar 13, 2026 | 2.85 | 2.91 | 2.76 | 2.76 | 2.76 | -3.29% | 936,564 |
| Mar 12, 2026 | 2.83 | 2.89 | 2.75 | 2.86 | 2.86 | -0.49% | 946,359 |
| Mar 11, 2026 | 3.02 | 3.02 | 2.87 | 2.87 | 2.87 | -4.40% | 819,029 |
| Mar 10, 2026 | 3.00 | 3.04 | 2.95 | 3.00 | 3.00 | 5.33% | 961,038 |
| Mar 9, 2026 | 2.92 | 2.92 | 2.84 | 2.85 | 2.85 | -4.23% | 1,432,141 |
| 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% | 530,418 |
| Dec 18, 2025 | 4.17 | 4.18 | 4.11 | 4.15 | 4.15 | -1.29% | 412,832 |
| Dec 17, 2025 | 4.22 | 4.24 | 4.16 | 4.20 | 4.20 | -0.38% | 282,284 |
| Dec 16, 2025 | 4.20 | 4.27 | 4.18 | 4.22 | 4.22 | -0.99% | 322,670 |
| Dec 15, 2025 | 4.40 | 4.41 | 4.18 | 4.26 | 4.26 | -2.74% | 451,053 |
| 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% | 205,319 |
| Dec 10, 2025 | 4.64 | 4.64 | 4.51 | 4.53 | 4.53 | -1.69% | 242,076 |
| Dec 9, 2025 | 4.55 | 4.63 | 4.55 | 4.61 | 4.61 | 0.61% | 472,885 |
| Dec 8, 2025 | 4.60 | 4.63 | 4.56 | 4.58 | 4.58 | -0.87% | 351,019 |
| Dec 5, 2025 | 4.56 | 4.67 | 4.56 | 4.62 | 4.62 | 0.48% | 341,380 |
| Dec 4, 2025 | 4.56 | 4.64 | 4.56 | 4.60 | 4.60 | 1.50% | 491,258 |
| Dec 3, 2025 | 4.55 | 4.56 | 4.50 | 4.53 | 4.53 | -0.61% | 355,474 |
| 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 |