Deutsche Pfandbriefbank AG (PBB.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| May 03, 2024 | 4.7460 | 4.7460 | 4.7180 | 4.7180 | 4.7180 | - |
| May 02, 2024 | 4.5320 | 4.6720 | 4.5320 | 4.6720 | 4.6720 | - |
| Apr 30, 2024 | 4.6140 | 4.6440 | 4.6140 | 4.6440 | 4.6440 | 500 |
| Apr 29, 2024 | 4.6040 | 4.6040 | 4.5860 | 4.5860 | 4.5860 | - |
| Apr 26, 2024 | 4.6100 | 4.6400 | 4.6100 | 4.6100 | 4.6100 | 944 |
| Apr 25, 2024 | 4.5860 | 4.5860 | 4.4820 | 4.4820 | 4.4820 | - |
| Apr 24, 2024 | 4.6840 | 4.6840 | 4.6300 | 4.6300 | 4.6300 | - |
| Apr 23, 2024 | 4.6660 | 4.7000 | 4.6660 | 4.7000 | 4.7000 | - |
| Apr 22, 2024 | 4.6080 | 4.6080 | 4.5900 | 4.5900 | 4.5900 | - |
| Apr 19, 2024 | 4.5200 | 4.5920 | 4.5200 | 4.5920 | 4.5920 | - |
| Apr 18, 2024 | 4.5140 | 4.5320 | 4.5140 | 4.5320 | 4.5320 | - |
| Apr 17, 2024 | 4.5180 | 4.5180 | 4.4900 | 4.4900 | 4.4900 | - |
| Apr 16, 2024 | 4.6860 | 4.6860 | 4.5260 | 4.5260 | 4.5260 | - |
| Apr 15, 2024 | 4.8720 | 4.8720 | 4.8000 | 4.8080 | 4.8080 | 400 |
| Apr 12, 2024 | 5.0350 | 5.0350 | 4.9600 | 4.9600 | 4.9600 | - |
| Apr 11, 2024 | 5.0450 | 5.0450 | 5.0150 | 5.0150 | 5.0150 | - |
| Apr 10, 2024 | 5.0500 | 5.0550 | 5.0500 | 5.0550 | 5.0550 | - |
| Apr 09, 2024 | 4.8460 | 4.9760 | 4.8460 | 4.9760 | 4.9760 | - |
| Apr 08, 2024 | 4.7320 | 4.8800 | 4.7320 | 4.8800 | 4.8800 | - |
| Apr 05, 2024 | 4.8180 | 4.8180 | 4.7040 | 4.7040 | 4.7040 | - |
| Apr 04, 2024 | 4.8160 | 4.8920 | 4.8160 | 4.8920 | 4.8920 | - |
| Apr 03, 2024 | 4.7660 | 4.8140 | 4.7660 | 4.8140 | 4.8140 | - |
| Apr 02, 2024 | 4.9460 | 4.9460 | 4.6940 | 4.6940 | 4.6940 | - |
| Mar 28, 2024 | 4.8080 | 4.9400 | 4.7500 | 4.9400 | 4.9400 | 2,784 |
| Mar 27, 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | - |
| Mar 26, 2024 | 4.6020 | 4.6800 | 4.6020 | 4.6800 | 4.6800 | 300 |
| Mar 25, 2024 | 4.3700 | 4.4060 | 4.3700 | 4.4060 | 4.4060 | 754 |
| Mar 22, 2024 | 4.3060 | 4.4040 | 4.3060 | 4.4040 | 4.4040 | - |
| Mar 21, 2024 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| Mar 20, 2024 | 4.1420 | 4.1980 | 4.1420 | 4.1980 | 4.1980 | - |
| Mar 19, 2024 | 4.3340 | 4.3340 | 4.1760 | 4.1760 | 4.1760 | - |
| Mar 18, 2024 | 4.5400 | 4.5400 | 4.3860 | 4.3860 | 4.3860 | - |
| Mar 15, 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| Mar 14, 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| Mar 13, 2024 | 4.4660 | 4.4660 | 4.4540 | 4.4540 | 4.4540 | - |
| Mar 12, 2024 | 4.3020 | 4.4140 | 4.3020 | 4.4140 | 4.4140 | 230 |
| Mar 11, 2024 | 4.3660 | 4.3660 | 4.2900 | 4.2900 | 4.2900 | - |
| Mar 08, 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| Mar 07, 2024 | 4.1820 | 4.2000 | 4.1120 | 4.1120 | 4.1120 | 2,316 |
| Mar 06, 2024 | 3.8220 | 4.1500 | 3.8220 | 4.1500 | 4.1500 | - |
| Mar 05, 2024 | 3.7780 | 3.8020 | 3.7780 | 3.8020 | 3.8020 | - |
| Mar 04, 2024 | 3.7720 | 3.7920 | 3.7720 | 3.7920 | 3.7920 | - |
| Mar 01, 2024 | 3.8180 | 3.8180 | 3.7820 | 3.8120 | 3.8120 | 50 |
| Feb 29, 2024 | 3.7920 | 3.8240 | 3.7920 | 3.8240 | 3.8240 | - |
| Feb 28, 2024 | 3.7940 | 3.7940 | 3.7580 | 3.7580 | 3.7580 | 140 |
| Feb 27, 2024 | 3.7200 | 3.8020 | 3.7200 | 3.8020 | 3.8020 | 1,000 |
| Feb 26, 2024 | 3.8840 | 3.8840 | 3.7640 | 3.7640 | 3.7640 | - |
| Feb 23, 2024 | 3.8080 | 3.8340 | 3.8080 | 3.8340 | 3.8340 | - |
| Feb 22, 2024 | 3.7800 | 3.7800 | 3.7720 | 3.7720 | 3.7720 | - |
| Feb 21, 2024 | 3.7880 | 3.7880 | 3.7720 | 3.7720 | 3.7720 | - |
| Feb 20, 2024 | 3.7760 | 3.7760 | 3.7640 | 3.7640 | 3.7640 | - |
| Feb 19, 2024 | 3.7660 | 3.7680 | 3.6560 | 3.7680 | 3.7680 | 6,000 |
| Feb 16, 2024 | 3.7480 | 3.8920 | 3.7480 | 3.7940 | 3.7940 | 3,000 |
| Feb 15, 2024 | 4.2760 | 4.2760 | 3.8800 | 3.8800 | 3.8800 | 1,700 |
| Feb 14, 2024 | 4.5480 | 4.5480 | 4.3720 | 4.3720 | 4.3720 | - |
| Feb 13, 2024 | 4.5960 | 4.5960 | 4.5480 | 4.5480 | 4.5480 | - |
| Feb 12, 2024 | 4.5080 | 4.5860 | 4.5000 | 4.5860 | 4.5860 | 900 |
| Feb 09, 2024 | 4.6500 | 4.6500 | 4.5560 | 4.5560 | 4.5560 | 1,130 |
| Feb 08, 2024 | 4.6480 | 4.6540 | 4.5000 | 4.5760 | 4.5760 | 8,250 |
| Feb 07, 2024 | 4.9820 | 4.9820 | 4.6620 | 4.6620 | 4.6620 | - |
| Feb 06, 2024 | 5.2150 | 5.2150 | 4.9820 | 4.9820 | 4.9820 | 300 |
| Feb 05, 2024 | 5.4800 | 5.4800 | 5.2850 | 5.2850 | 5.2850 | - |
| Feb 02, 2024 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | - |
| Feb 01, 2024 | 5.5850 | 5.5850 | 5.4950 | 5.4950 | 5.4950 | - |
| Jan 31, 2024 | 5.6850 | 5.6850 | 5.6100 | 5.6100 | 5.6100 | - |
| Jan 30, 2024 | 5.7300 | 5.7300 | 5.6700 | 5.6700 | 5.6700 | - |
| Jan 29, 2024 | 5.6350 | 5.6700 | 5.5450 | 5.6650 | 5.6650 | 3,600 |
| Jan 26, 2024 | 5.6350 | 5.6500 | 5.6350 | 5.6500 | 5.6500 | - |
| Jan 25, 2024 | 5.7350 | 5.7350 | 5.6500 | 5.6500 | 5.6500 | - |
| Jan 24, 2024 | 5.9000 | 5.9000 | 5.7200 | 5.7200 | 5.7200 | - |
| Jan 23, 2024 | 5.8600 | 5.8700 | 5.8600 | 5.8700 | 5.8700 | - |
| Jan 22, 2024 | 5.6800 | 5.7550 | 5.6800 | 5.7550 | 5.7550 | - |
| Jan 19, 2024 | 5.6450 | 5.6450 | 5.5700 | 5.5700 | 5.5700 | - |
| Jan 18, 2024 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | - |
| Jan 17, 2024 | 5.5850 | 5.5850 | 5.5500 | 5.5500 | 5.5500 | - |
| Jan 16, 2024 | 5.7350 | 5.7350 | 5.6300 | 5.6300 | 5.6300 | - |
| Jan 15, 2024 | 5.9150 | 5.9150 | 5.7550 | 5.7550 | 5.7550 | - |
| Jan 12, 2024 | 5.9850 | 5.9850 | 5.8700 | 5.8700 | 5.8700 | - |
| Jan 11, 2024 | 6.0250 | 6.0250 | 5.8800 | 5.8800 | 5.8800 | - |
| Jan 10, 2024 | 6.1200 | 6.1200 | 6.0100 | 6.0100 | 6.0100 | - |
| Jan 09, 2024 | 6.1550 | 6.1550 | 6.1350 | 6.1350 | 6.1350 | - |
| Jan 08, 2024 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | 6.1500 | - |
| Jan 05, 2024 | 6.0550 | 6.0550 | 5.9550 | 5.9550 | 5.9550 | - |
| Jan 04, 2024 | 6.1550 | 6.1550 | 6.0500 | 6.0500 | 6.0500 | - |
| Jan 03, 2024 | 6.1450 | 6.1450 | 6.0700 | 6.0700 | 6.0700 | - |
| Jan 02, 2024 | 6.2450 | 6.2450 | 6.1000 | 6.1000 | 6.1000 | - |
| Dec 29, 2023 | 6.1650 | 6.1950 | 6.1650 | 6.1950 | 6.1950 | - |
| Dec 28, 2023 | 6.2500 | 6.2500 | 6.1700 | 6.1700 | 6.1700 | - |
| Dec 27, 2023 | 6.2900 | 6.2900 | 6.2200 | 6.2200 | 6.2200 | - |
| Dec 22, 2023 | 6.3000 | 6.3000 | 6.2250 | 6.2250 | 6.2250 | - |
| Dec 21, 2023 | 6.2550 | 6.2550 | 6.2300 | 6.2300 | 6.2300 | - |
| Dec 20, 2023 | 6.4750 | 6.4750 | 6.2950 | 6.2950 | 6.2950 | - |
| Dec 19, 2023 | 6.3450 | 6.3450 | 6.3350 | 6.3350 | 6.3350 | - |
| Dec 18, 2023 | 6.2050 | 6.3350 | 6.2050 | 6.3350 | 6.3350 | - |
| Dec 15, 2023 | 6.3750 | 6.3750 | 6.3050 | 6.3050 | 6.3050 | - |
| Dec 14, 2023 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | - |
| Dec 13, 2023 | 5.8450 | 5.8450 | 5.8400 | 5.8400 | 5.8400 | - |
| Dec 12, 2023 | 5.8900 | 5.8900 | 5.8600 | 5.8600 | 5.8600 | - |
| Dec 11, 2023 | 5.8350 | 5.8650 | 5.7350 | 5.8650 | 5.8650 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.