Deutsche Pfandbriefbank AG (0R9K.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.53 | 4.74 | 4.52 | 4.70 | 4.70 | 3,307 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.60 | 4.63 | 4.45 | 4.60 | 4.60 | 8,917 |
| 29 Apr 2024 | 4.60 | 4.67 | 4.54 | 4.58 | 4.58 | 2,236 |
| 26 Apr 2024 | 4.57 | 4.68 | 4.56 | 4.67 | 4.67 | 41,215 |
| 25 Apr 2024 | 4.58 | 4.69 | 4.46 | 4.53 | 4.53 | 44,373 |
| 24 Apr 2024 | 4.73 | 4.74 | 4.60 | 4.61 | 4.61 | 29,033 |
| 23 Apr 2024 | 4.64 | 4.72 | 4.60 | 4.68 | 4.68 | 52,342 |
| 22 Apr 2024 | 4.59 | 4.64 | 4.52 | 4.60 | 4.60 | 24,112 |
| 19 Apr 2024 | 4.52 | 4.59 | 4.47 | 4.54 | 4.54 | 16,867 |
| 18 Apr 2024 | 4.48 | 4.55 | 4.47 | 4.53 | 4.53 | 47,528 |
| 17 Apr 2024 | 4.51 | 4.56 | 4.46 | 4.46 | 4.46 | 75,328 |
| 16 Apr 2024 | 4.70 | 4.71 | 4.49 | 4.59 | 4.59 | 109,860 |
| 15 Apr 2024 | 4.90 | 4.90 | 4.79 | 4.87 | 4.87 | 148,121 |
| 12 Apr 2024 | 5.03 | 5.05 | 4.90 | 4.95 | 4.95 | 64,286 |
| 11 Apr 2024 | 5.06 | 5.09 | 4.88 | 4.91 | 4.91 | 215,334 |
| 10 Apr 2024 | 5.02 | 5.12 | 5.01 | 5.05 | 5.05 | 81,581 |
| 09 Apr 2024 | 4.85 | 5.01 | 4.86 | 4.99 | 4.99 | 71,078 |
| 08 Apr 2024 | 4.73 | 4.86 | 4.70 | 4.82 | 4.82 | 51,789 |
| 05 Apr 2024 | 4.84 | 4.84 | 4.69 | 4.73 | 4.73 | 308,447 |
| 04 Apr 2024 | 4.78 | 4.92 | 4.80 | 4.80 | 4.80 | 40,793 |
| 03 Apr 2024 | 4.66 | 4.83 | 4.70 | 4.79 | 4.79 | 61,844 |
| 02 Apr 2024 | 4.98 | 4.98 | 4.62 | 4.73 | 4.73 | 110,112 |
| 28 Mar 2024 | 4.96 | 5.01 | 4.87 | 4.93 | 4.93 | 126,047 |
| 27 Mar 2024 | 4.70 | 4.98 | 4.68 | 4.82 | 4.82 | 175,939 |
| 26 Mar 2024 | 4.54 | 4.71 | 4.53 | 4.62 | 4.62 | 112,050 |
| 25 Mar 2024 | 4.33 | 4.58 | 4.35 | 4.51 | 4.51 | 103,355 |
| 22 Mar 2024 | 4.28 | 4.49 | 4.29 | 4.40 | 4.40 | 98,542 |
| 21 Mar 2024 | 4.26 | 4.32 | 4.24 | 4.28 | 4.28 | 38,192 |
| 20 Mar 2024 | 4.13 | 4.21 | 4.05 | 4.06 | 4.06 | 63,550 |
| 19 Mar 2024 | 4.35 | 4.36 | 4.17 | 4.33 | 4.33 | 37,468 |
| 18 Mar 2024 | 4.53 | 4.59 | 4.30 | 4.35 | 4.35 | 61,318 |
| 15 Mar 2024 | 4.44 | 4.59 | 4.38 | 4.38 | 4.38 | 82,143 |
| 14 Mar 2024 | 4.47 | 4.48 | 4.37 | 4.40 | 4.40 | 23,603 |
| 13 Mar 2024 | 4.43 | 4.52 | 4.44 | 4.45 | 4.45 | 46,806 |
| 12 Mar 2024 | 4.27 | 4.46 | 4.25 | 4.41 | 4.41 | 148,303 |
| 11 Mar 2024 | 4.35 | 4.38 | 4.15 | 4.24 | 4.24 | 69,909 |
| 08 Mar 2024 | 4.47 | 4.50 | 4.34 | 4.44 | 4.44 | 38,925 |
| 07 Mar 2024 | 4.34 | 4.67 | 4.06 | 4.45 | 4.45 | 330,398 |
| 06 Mar 2024 | 3.81 | 4.19 | 3.80 | 4.13 | 4.13 | 109,813 |
| 05 Mar 2024 | 3.79 | 3.85 | 3.78 | 3.80 | 3.80 | 47,124 |
| 04 Mar 2024 | 3.81 | 3.82 | 3.74 | 3.80 | 3.80 | 94,642 |
| 01 Mar 2024 | 3.81 | 3.84 | 3.80 | 3.82 | 3.82 | 71,483 |
| 29 Feb 2024 | 3.74 | 3.85 | 3.74 | 3.82 | 3.82 | 55,189 |
| 28 Feb 2024 | 3.79 | 3.79 | 3.71 | 3.72 | 3.72 | 62,157 |
| 27 Feb 2024 | 3.73 | 3.82 | 3.72 | 3.80 | 3.80 | 42,257 |
| 26 Feb 2024 | 3.89 | 3.90 | 3.73 | 3.80 | 3.80 | 55,806 |
| 23 Feb 2024 | 3.81 | 3.90 | 3.75 | 3.84 | 3.84 | 52,888 |
| 22 Feb 2024 | 3.76 | 3.85 | 3.74 | 3.80 | 3.80 | 54,636 |
| 21 Feb 2024 | 3.79 | 3.80 | 3.68 | 3.75 | 3.75 | 68,677 |
| 20 Feb 2024 | 3.73 | 3.81 | 3.69 | 3.75 | 3.75 | 151,785 |
| 19 Feb 2024 | 3.78 | 3.83 | 3.69 | 3.77 | 3.77 | 128,142 |
| 16 Feb 2024 | 3.83 | 3.91 | 3.68 | 3.79 | 3.79 | 296,056 |
| 15 Feb 2024 | 4.30 | 4.37 | 3.87 | 4.11 | 4.11 | 722,910 |
| 14 Feb 2024 | 4.52 | 4.56 | 4.34 | 4.41 | 4.41 | 108,993 |
| 13 Feb 2024 | 4.61 | 4.63 | 4.52 | 4.57 | 4.57 | 177,409 |
| 12 Feb 2024 | 4.50 | 4.64 | 4.48 | 4.51 | 4.51 | 112,135 |
| 09 Feb 2024 | 4.65 | 4.65 | 4.47 | 4.50 | 4.50 | 155,586 |
| 08 Feb 2024 | 4.64 | 4.66 | 4.47 | 4.63 | 4.63 | 284,308 |
| 07 Feb 2024 | 4.98 | 5.01 | 4.63 | 4.68 | 4.68 | 63,840 |
| 06 Feb 2024 | 5.22 | 5.26 | 4.93 | 4.95 | 4.95 | 214,121 |
| 05 Feb 2024 | 5.52 | 5.52 | 5.26 | 5.32 | 5.32 | 68,387 |
| 02 Feb 2024 | 5.55 | 5.57 | 5.45 | 5.46 | 5.46 | 71,236 |
| 01 Feb 2024 | 5.56 | 5.59 | 5.45 | 5.49 | 5.49 | 30,458 |
| 31 Jan 2024 | 5.68 | 5.69 | 5.59 | 5.61 | 5.61 | 388,939 |
| 30 Jan 2024 | 5.71 | 5.74 | 5.66 | 5.71 | 5.71 | 245,314 |
| 29 Jan 2024 | 5.61 | 5.69 | 5.58 | 5.67 | 5.67 | 696,950 |
| 26 Jan 2024 | 5.66 | 5.65 | 5.55 | 5.59 | 5.59 | 80,298 |
| 25 Jan 2024 | 5.77 | 5.79 | 5.63 | 5.65 | 5.65 | 44,039 |
| 24 Jan 2024 | 5.91 | 5.93 | 5.70 | 5.88 | 5.88 | 213,341 |
| 23 Jan 2024 | 5.84 | 5.90 | 5.80 | 5.88 | 5.88 | 539,138 |
| 22 Jan 2024 | 5.61 | 5.77 | 5.61 | 5.73 | 5.73 | 14,219 |
| 19 Jan 2024 | 5.64 | 5.66 | 5.54 | 5.55 | 5.55 | 38,165 |
| 18 Jan 2024 | 5.58 | 5.61 | 5.50 | 5.54 | 5.54 | 62,581 |
| 17 Jan 2024 | 5.56 | 5.59 | 5.50 | 5.54 | 5.54 | 65,722 |
| 16 Jan 2024 | 5.74 | 5.74 | 5.62 | 5.69 | 5.69 | 221,118 |
| 15 Jan 2024 | 5.89 | 5.93 | 5.74 | 5.78 | 5.78 | 76,130 |
| 12 Jan 2024 | 5.91 | 5.99 | 5.86 | 5.90 | 5.90 | 47,392 |
| 11 Jan 2024 | 5.99 | 6.03 | 5.86 | 5.94 | 5.94 | 31,874 |
| 10 Jan 2024 | 6.10 | 6.14 | 6.01 | 6.08 | 6.08 | 38,418 |
| 09 Jan 2024 | 6.14 | 6.17 | 6.05 | 6.13 | 6.13 | 63,718 |
| 08 Jan 2024 | 6.01 | 6.16 | 5.94 | 6.00 | 6.00 | 31,322 |
| 05 Jan 2024 | 6.08 | 6.06 | 5.93 | 5.98 | 5.98 | 39,194 |
| 04 Jan 2024 | 6.06 | 6.16 | 6.05 | 6.12 | 6.12 | 329,550 |
| 03 Jan 2024 | 6.16 | 6.16 | 6.05 | 6.09 | 6.09 | 490,876 |
| 02 Jan 2024 | 6.19 | 6.25 | 6.06 | 6.09 | 6.09 | 29,754 |
| 29 Dec 2023 | 6.17 | 6.20 | 6.16 | 6.17 | 6.17 | 51,305 |
| 28 Dec 2023 | 6.20 | 6.26 | 6.14 | 6.17 | 6.17 | 29,132 |
| 27 Dec 2023 | 6.24 | 6.28 | 6.20 | 6.23 | 6.23 | 23,877 |
| 22 Dec 2023 | 6.22 | 6.27 | 6.21 | 6.23 | 6.23 | 29,158 |
| 21 Dec 2023 | 6.24 | 6.26 | 6.20 | 6.20 | 6.20 | 60,627 |
| 20 Dec 2023 | 6.38 | 6.47 | 6.28 | 6.34 | 6.34 | 205,858 |
| 19 Dec 2023 | 6.31 | 6.39 | 6.32 | 6.36 | 6.36 | 228,041 |
| 18 Dec 2023 | 6.22 | 6.43 | 6.18 | 6.32 | 6.32 | 98,068 |
| 15 Dec 2023 | 6.33 | 6.40 | 6.24 | 6.28 | 6.28 | 184,669 |
| 14 Dec 2023 | 5.94 | 6.31 | 5.94 | 6.27 | 6.27 | 110,146 |
| 13 Dec 2023 | 5.84 | 5.93 | 5.82 | 5.82 | 5.82 | 57,122 |
| 12 Dec 2023 | 5.88 | 5.89 | 5.81 | 5.84 | 5.84 | 52,558 |
| 11 Dec 2023 | 5.81 | 5.89 | 5.78 | 5.84 | 5.84 | 532,560 |
| 08 Dec 2023 | 5.82 | 5.96 | 5.79 | 5.80 | 5.80 | 92,642 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.