Deutsche Pfandbriefbank AG PBB
XETR · Germany · Finance
€3.01-0.08 (-2.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.09 | 0.00% | €3.11 | €3.13 | €3.07 | 130.87K |
| 2026-09-29 | €3.09 | -2.22% | €3.10 | €3.14 | €3.06 | 163.67K |
| 2026-09-28 | €3.16 | +0.32% | €3.10 | €3.21 | €3.10 | 222.47K |
| 2026-09-25 | €3.15 | +1.03% | €3.06 | €3.18 | €3.06 | 201.45K |
| 2026-09-24 | €3.12 | -1.83% | €3.15 | €3.16 | €3.05 | 428.41K |
| 2026-09-23 | €3.17 | +0.13% | €3.20 | €3.25 | €3.16 | 175.73K |
| 2026-09-22 | €3.17 | -2.46% | €3.21 | €3.25 | €3.17 | 126.09K |
| 2026-09-21 | €3.25 | +2.27% | €3.24 | €3.30 | €3.19 | 153.27K |
| 2026-09-18 | €3.18 | -2.58% | €3.28 | €3.28 | €3.17 | 505.77K |
| 2026-09-17 | €3.26 | -1.87% | €3.34 | €3.34 | €3.25 | 344.27K |
| 2026-09-16 | €3.32 | -0.54% | €3.31 | €3.37 | €3.31 | 203.13K |
| 2026-09-15 | €3.34 | +0.36% | €3.38 | €3.38 | €3.27 | 305.74K |
| 2026-09-14 | €3.33 | -0.95% | €3.36 | €3.39 | €3.31 | 195.21K |
| 2026-09-11 | €3.36 | +0.12% | €3.35 | €3.39 | €3.32 | 142.85K |
| 2026-09-10 | €3.36 | +1.02% | €3.34 | €3.40 | €3.32 | 242.41K |
| 2026-09-09 | €3.32 | -1.19% | €3.35 | €3.40 | €3.32 | 311.89K |
| 2026-09-08 | €3.36 | -0.30% | €3.37 | €3.40 | €3.34 | 112.01K |
| 2026-09-07 | €3.37 | -1.63% | €3.43 | €3.44 | €3.36 | 170.57K |
| 2026-09-04 | €3.43 | +4.13% | €3.34 | €3.54 | €3.26 | 416.60K |
| 2026-09-03 | €3.29 | -0.36% | €3.26 | €3.32 | €3.26 | 274.22K |
| 2026-09-02 | €3.31 | -0.84% | €3.33 | €3.37 | €3.25 | 346.03K |
| 2026-09-01 | €3.33 | -1.71% | €3.45 | €3.52 | €3.29 | 391.40K |
| 2026-08-31 | €3.39 | -2.81% | €3.46 | €3.53 | €3.39 | 7.33M |
| 2026-08-28 | €3.49 | +1.87% | €3.43 | €3.50 | €3.38 | 314.64K |
| 2026-08-27 | €3.43 | +1.48% | €3.37 | €3.43 | €3.35 | 366.64K |
| 2026-08-26 | €3.38 | +1.44% | €3.35 | €3.43 | €3.33 | 341.09K |
| 2026-08-25 | €3.33 | +0.97% | €3.29 | €3.33 | €3.26 | 258.48K |
| 2026-08-24 | €3.30 | +2.55% | €3.22 | €3.30 | €3.15 | 485.71K |
| 2026-08-21 | €3.21 | -4.46% | €3.35 | €3.37 | €3.20 | 520.65K |
| 2026-08-20 | €3.36 | -1.41% | €3.39 | €3.43 | €3.33 | 420.47K |
| 2026-08-19 | €3.41 | -0.06% | €3.40 | €3.46 | €3.38 | 167.15K |
| 2026-08-18 | €3.41 | -3.07% | €3.46 | €3.60 | €3.40 | 337.76K |
| 2026-08-17 | €3.52 | -2.44% | €3.62 | €3.62 | €3.45 | 328.35K |
| 2026-08-14 | €3.61 | +0.33% | €3.56 | €3.71 | €3.56 | 329.77K |
| 2026-08-13 | €3.60 | +2.39% | €3.45 | €3.65 | €3.34 | 538.25K |
| 2026-08-12 | €3.51 | -1.01% | €3.60 | €3.61 | €3.51 | 228.60K |
| 2026-08-11 | €3.55 | +1.02% | €3.50 | €3.59 | €3.48 | 145.47K |
| 2026-08-10 | €3.51 | +2.09% | €3.47 | €3.59 | €3.44 | 346.82K |
| 2026-08-07 | €3.44 | +2.32% | €3.35 | €3.50 | €3.35 | 233.07K |
| 2026-08-06 | €3.36 | +1.08% | €3.30 | €3.39 | €3.28 | 245.56K |
| 2026-08-05 | €3.33 | -2.35% | €3.40 | €3.46 | €3.32 | 399.71K |
| 2026-08-04 | €3.41 | -1.79% | €3.45 | €3.51 | €3.40 | 182.50K |
| 2026-08-03 | €3.47 | +1.52% | €3.45 | €3.49 | €3.39 | 258.64K |
| 2026-07-31 | €3.42 | -0.12% | €3.40 | €3.46 | €3.35 | 196.74K |
| 2026-07-30 | €3.42 | -0.12% | €3.39 | €3.51 | €3.37 | 175.92K |
| 2026-07-29 | €3.43 | -1.61% | €3.50 | €3.58 | €3.39 | 286.00K |
| 2026-07-28 | €3.48 | -0.11% | €3.45 | €3.53 | €3.41 | 142.11K |
| 2026-07-27 | €3.49 | -0.11% | €3.52 | €3.57 | €3.49 | 129.09K |
| 2026-07-24 | €3.49 | +0.58% | €3.45 | €3.52 | €3.43 | 147.92K |
| 2026-07-23 | €3.47 | -0.97% | €3.49 | €3.50 | €3.43 | 141.05K |
| 2026-07-22 | €3.50 | -0.40% | €3.50 | €3.53 | €3.46 | 213.23K |
| 2026-07-21 | €3.52 | -0.79% | €3.50 | €3.55 | €3.44 | 146.62K |
| 2026-07-20 | €3.55 | -1.94% | €3.57 | €3.58 | €3.49 | 152.18K |
| 2026-07-17 | €3.62 | +0.44% | €3.54 | €3.65 | €3.54 | 198.92K |
| 2026-07-16 | €3.60 | +0.90% | €3.54 | €3.62 | €3.52 | 299.91K |
| 2026-07-15 | €3.57 | +1.94% | €3.47 | €3.57 | €3.44 | 249.08K |
| 2026-07-14 | €3.50 | +0.92% | €3.41 | €3.50 | €3.39 | 164.01K |
| 2026-07-13 | €3.47 | +1.52% | €3.40 | €3.49 | €3.39 | 0 |
| 2026-07-10 | €3.42 | +1.61% | €3.39 | €3.46 | €3.34 | 319.05K |
| 2026-07-09 | €3.36 | +1.27% | €3.38 | €3.40 | €3.30 | 206.83K |
| 2026-07-08 | €3.32 | -1.78% | €3.32 | €3.35 | €3.25 | 248.72K |
| 2026-07-07 | €3.38 | -0.88% | €3.44 | €3.45 | €3.35 | 131.89K |
| 2026-07-06 | €3.41 | -1.16% | €3.41 | €3.47 | €3.39 | 172.27K |
| 2026-07-03 | €3.45 | +2.80% | €3.37 | €3.45 | €3.37 | 190.11K |
| 2026-07-02 | €3.36 | +0.48% | €3.35 | €3.41 | €3.33 | 201.43K |
| 2026-07-01 | €3.34 | +4.51% | €3.22 | €3.37 | €3.17 | 0 |
| 2026-06-30 | €3.20 | -0.81% | €3.22 | €3.31 | €3.18 | 227.19K |
| 2026-06-29 | €3.22 | -0.92% | €3.26 | €3.31 | €3.18 | 255.41K |
| 2026-06-26 | €3.25 | -0.37% | €3.25 | €3.27 | €3.20 | 229.60K |
| 2026-06-25 | €3.26 | +0.43% | €3.25 | €3.28 | €3.20 | 215.27K |
| 2026-06-24 | €3.25 | -2.17% | €3.38 | €3.38 | €3.21 | 357.03K |
| 2026-06-23 | €3.32 | -0.36% | €3.27 | €3.40 | €3.27 | 276.26K |
| 2026-06-22 | €3.33 | -4.69% | €3.50 | €3.52 | €3.21 | 588.24K |
| 2026-06-19 | €3.50 | -2.83% | €3.56 | €3.58 | €3.49 | 478.98K |
| 2026-06-18 | €3.60 | 0.00% | €3.54 | €3.62 | €3.48 | 268.47K |
| 2026-06-17 | €3.60 | 0.00% | €3.58 | €3.61 | €3.53 | 155.22K |
| 2026-06-16 | €3.60 | +0.45% | €3.59 | €3.61 | €3.51 | 289.85K |
| 2026-06-15 | €3.58 | +2.11% | €3.60 | €3.69 | €3.58 | 306.60K |
| 2026-06-12 | €3.51 | +4.34% | €3.31 | €3.53 | €3.31 | 259.85K |
| 2026-06-11 | €3.36 | +0.96% | €3.31 | €3.42 | €3.30 | 158.02K |
| 2026-06-10 | €3.33 | -0.83% | €3.42 | €3.42 | €3.33 | 135.50K |
| 2026-06-09 | €3.36 | +0.06% | €3.35 | €3.43 | €3.31 | 174.57K |
| 2026-06-08 | €3.36 | +1.94% | €3.28 | €3.41 | €3.26 | 183.24K |
| 2026-06-05 | €3.29 | -2.49% | €3.37 | €3.43 | €3.29 | 455.82K |
| 2026-06-04 | €3.38 | -2.20% | €3.41 | €3.48 | €3.37 | 262.10K |
| 2026-06-03 | €3.45 | -1.37% | €3.55 | €3.55 | €3.40 | 262.78K |
| 2026-06-02 | €3.50 | -3.79% | €3.67 | €3.67 | €3.50 | 395.83K |
| 2026-06-01 | €3.64 | -1.41% | €3.74 | €3.80 | €3.57 | 330.73K |
| 2026-05-29 | €3.69 | -0.59% | €3.77 | €3.80 | €3.69 | 256.32K |
| 2026-05-28 | €3.71 | +0.65% | €3.64 | €3.77 | €3.64 | 250.99K |