Deutsche Pfandbriefbank A... (PBB.DE)
5.18
0.32 (6.58%)
At close: Jan 15, 2025, 5:29 PM
PBB.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.80 | 4.95 | 4.80 | 4.86 | 0.08 | 1.67% | 168,501 |
| Jan 13, 2025 | 4.78 | 4.86 | 4.77 | 4.78 | -0.04 | -0.83% | 169,920 |
| Jan 10, 2025 | 5.01 | 5.02 | 4.77 | 4.82 | -0.23 | -4.55% | 568,883 |
| Jan 9, 2025 | 5.09 | 5.09 | 4.97 | 5.05 | 0.02 | 0.40% | 372,028 |
| Jan 8, 2025 | 5.06 | 5.09 | 4.97 | 5.03 | -0.07 | -1.37% | 267,405 |
| Jan 7, 2025 | 5.04 | 5.16 | 5.04 | 5.10 | 0.00 | 0.00% | 243,366 |
| Jan 6, 2025 | 5.00 | 5.13 | 5.00 | 5.10 | 0.15 | 3.03% | 329,919 |
| Jan 3, 2025 | 4.99 | 5.12 | 4.95 | 4.95 | -0.06 | -1.20% | 288,194 |
| Jan 2, 2025 | 4.83 | 5.04 | 4.82 | 5.01 | 0.22 | 4.59% | 440,224 |
| Dec 30, 2024 | 4.75 | 4.82 | 4.73 | 4.79 | 0.02 | 0.42% | 225,367 |
| Dec 27, 2024 | 4.72 | 4.82 | 4.72 | 4.77 | 0.04 | 0.85% | 231,605 |
| Dec 23, 2024 | 4.70 | 4.74 | 4.57 | 4.73 | 0.06 | 1.28% | 514,214 |
| Dec 20, 2024 | 4.72 | 4.75 | 4.66 | 4.67 | -0.07 | -1.48% | 516,075 |
| Dec 19, 2024 | 4.81 | 4.81 | 4.66 | 4.74 | -0.15 | -3.07% | 455,555 |
| Dec 18, 2024 | 4.81 | 4.93 | 4.81 | 4.89 | 0.08 | 1.66% | 197,884 |
| Dec 17, 2024 | 4.90 | 5.01 | 4.81 | 4.81 | -0.09 | -1.84% | 366,079 |
| Dec 16, 2024 | 4.97 | 5.03 | 4.88 | 4.90 | -0.08 | -1.61% | 368,772 |
| Dec 13, 2024 | 5.04 | 5.17 | 4.97 | 4.98 | -0.05 | -0.99% | 289,937 |
| Dec 12, 2024 | 5.05 | 5.11 | 5.03 | 5.03 | -0.03 | -0.59% | 103,493 |
| Dec 11, 2024 | 5.09 | 5.10 | 5.03 | 5.06 | -0.04 | -0.78% | 147,332 |
| Dec 10, 2024 | 5.12 | 5.14 | 5.06 | 5.10 | -0.03 | -0.58% | 153,411 |
| Dec 9, 2024 | 5.19 | 5.20 | 5.12 | 5.13 | -0.05 | -0.97% | 169,493 |
| Dec 6, 2024 | 5.25 | 5.29 | 5.16 | 5.18 | -0.09 | -1.71% | 169,921 |
| Dec 5, 2024 | 5.18 | 5.27 | 5.17 | 5.27 | 0.09 | 1.74% | 211,333 |
| Dec 4, 2024 | 5.03 | 5.19 | 5.03 | 5.18 | 0.14 | 2.78% | 365,938 |
| Dec 3, 2024 | 5.02 | 5.16 | 5.02 | 5.04 | 0.00 | 0.00% | 327,501 |
| Dec 2, 2024 | 5.00 | 5.09 | 4.98 | 5.04 | -0.01 | -0.20% | 288,164 |
| Nov 29, 2024 | 5.07 | 5.09 | 5.01 | 5.05 | 0.00 | 0.00% | 153,205 |
| Nov 28, 2024 | 5.01 | 5.09 | 5.00 | 5.05 | 0.06 | 1.20% | 159,077 |
| Nov 27, 2024 | 4.96 | 5.01 | 4.95 | 4.99 | 0.02 | 0.40% | 129,748 |
| Nov 26, 2024 | 5.10 | 5.10 | 4.96 | 4.97 | -0.18 | -3.50% | 270,974 |
| Nov 25, 2024 | 5.10 | 5.17 | 5.01 | 5.15 | 0.09 | 1.78% | 265,077 |
| Nov 22, 2024 | 5.05 | 5.10 | 5.00 | 5.06 | -0.02 | -0.39% | 170,684 |
| Nov 21, 2024 | 5.03 | 5.08 | 4.98 | 5.08 | 0.00 | 0.00% | 155,623 |
| Nov 20, 2024 | 5.21 | 5.24 | 5.05 | 5.08 | -0.11 | -2.12% | 132,259 |
| Nov 19, 2024 | 5.21 | 5.25 | 5.10 | 5.19 | -0.02 | -0.38% | 119,276 |
| Nov 18, 2024 | 5.26 | 5.34 | 5.14 | 5.21 | -0.05 | -0.95% | 197,701 |
| Nov 15, 2024 | 5.22 | 5.32 | 5.22 | 5.26 | 0.04 | 0.77% | 266,298 |
| Nov 14, 2024 | 5.21 | 5.25 | 5.06 | 5.22 | 0.05 | 0.97% | 219,293 |
| Nov 13, 2024 | 4.94 | 5.41 | 4.94 | 5.17 | 0.21 | 4.23% | 589,453 |
| Nov 12, 2024 | 5.01 | 5.04 | 4.93 | 4.96 | -0.10 | -1.98% | 254,389 |
| Nov 11, 2024 | 5.05 | 5.10 | 5.01 | 5.06 | 0.05 | 1.00% | 184,645 |
| Nov 8, 2024 | 5.10 | 5.10 | 4.97 | 5.01 | -0.09 | -1.76% | 237,576 |
| Nov 7, 2024 | 5.10 | 5.19 | 5.08 | 5.10 | -0.03 | -0.58% | 295,459 |
| Nov 6, 2024 | 5.18 | 5.29 | 5.08 | 5.13 | -0.09 | -1.72% | 180,455 |
| Nov 5, 2024 | 5.21 | 5.30 | 5.14 | 5.22 | 0.03 | 0.58% | 169,957 |
| Nov 4, 2024 | 5.20 | 5.28 | 5.15 | 5.19 | 0.02 | 0.39% | 133,403 |
| Nov 1, 2024 | 5.22 | 5.25 | 5.15 | 5.17 | -0.05 | -0.96% | 222,402 |
| Oct 31, 2024 | 5.20 | 5.25 | 5.17 | 5.22 | -0.01 | -0.19% | 229,527 |
| Oct 30, 2024 | 5.29 | 5.36 | 5.22 | 5.23 | -0.08 | -1.51% | 218,264 |