DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	42.30	43.45	42.30	43.45	43.45	2.09%	1,730
Jun 23, 2025	42.56	42.56	42.56	42.56	42.42	-0.01%	315
Jun 20, 2025	42.57	42.57	42.57	42.57	42.43	-0.27%	320
Jun 18, 2025	42.74	42.74	42.48	42.68	42.54	-0.71%	914
Jun 17, 2025	42.50	42.99	42.50	42.99	42.85	0.55%	4,347
Jun 16, 2025	43.19	43.19	42.75	42.75	42.61	-	5,170
Jun 13, 2025	43.20	43.20	42.75	42.75	42.61	-1.61%	949
Jun 12, 2025	42.90	43.93	42.90	43.45	43.31	0.81%	573
Jun 11, 2025	42.00	44.02	41.90	43.10	42.96	0.58%	3,747
Jun 10, 2025	42.00	43.00	40.42	42.85	42.71	-0.23%	3,991
Jun 9, 2025	42.00	44.20	42.00	42.95	42.81	-0.81%	8,556
Jun 6, 2025	42.60	44.30	42.60	43.30	43.16	1.29%	1,914
Jun 5, 2025	42.10	43.30	42.10	42.75	42.61	-0.70%	5,467
Jun 4, 2025	42.80	43.10	41.50	43.05	42.91	-0.81%	3,237
Jun 3, 2025	41.60	43.40	41.60	43.40	43.26	0.31%	999
Jun 2, 2025	43.28	43.28	43.27	43.27	43.12	1.26%	456
May 30, 2025	42.73	42.73	42.73	42.73	42.59	-1.43%	263
May 29, 2025	43.35	43.35	43.35	43.35	43.21	0.12%	555
May 28, 2025	43.30	43.30	43.30	43.30	43.16	-0.12%	1,005
May 27, 2025	43.35	43.35	43.35	43.35	43.21	1.76%	850
May 23, 2025	42.70	42.70	42.60	42.60	42.46	-5.66%	788
May 22, 2025	45.16	45.16	45.16	45.16	45.01	5.64%	32
May 21, 2025	42.60	44.00	42.60	42.75	42.61	-0.71%	3,548
May 20, 2025	43.05	43.05	43.05	43.05	42.91	-0.23%	14
May 19, 2025	43.15	43.15	43.15	43.15	43.01	-0.58%	1,714
May 16, 2025	43.40	43.40	43.40	43.40	43.26	2.30%	1,439
May 15, 2025	42.50	42.50	42.43	42.43	42.29	-1.81%	581
May 14, 2025	43.21	43.21	43.21	43.21	43.06	1.78%	10
May 13, 2025	42.45	42.45	42.45	42.45	42.31	0.86%	368
May 12, 2025	42.22	42.22	42.09	42.09	41.95	0.69%	880
May 9, 2025	41.31	41.80	41.31	41.80	41.66	-0.71%	2,094
May 8, 2025	41.60	42.13	41.60	42.10	41.96	2.58%	2,155
May 7, 2025	41.68	42.00	41.04	41.04	40.91	-2.40%	1,677
May 6, 2025	42.05	42.05	42.05	42.05	41.91	-0.34%	215
May 5, 2025	41.60	42.20	41.60	42.20	42.06	0.70%	2,556
May 2, 2025	40.51	42.00	40.51	41.90	41.76	0.36%	647
May 1, 2025	41.20	41.75	40.90	41.75	41.61	0.60%	3,209
Apr 30, 2025	41.20	41.50	40.90	41.50	41.37	0.85%	1,787
Apr 29, 2025	41.15	41.15	41.15	41.15	41.02	0.12%	50
Apr 28, 2025	40.79	41.10	40.79	41.10	40.97	-0.06%	1,563
Apr 25, 2025	41.17	41.17	41.13	41.13	40.99	-0.47%	707
Apr 24, 2025	40.75	41.32	40.65	41.32	41.19	1.40%	4,156
Apr 23, 2025	40.00	40.82	40.00	40.75	40.62	5.03%	1,403
Apr 22, 2025	39.80	40.17	38.66	38.80	38.67	-2.39%	1,511
Apr 21, 2025	40.55	42.00	39.75	39.75	39.62	-1.73%	3,320
Apr 17, 2025	40.28	40.45	40.28	40.45	40.32	0.02%	976
Apr 16, 2025	40.44	40.44	40.44	40.44	40.31	-0.33%	622
Apr 15, 2025	40.80	40.99	40.58	40.58	40.44	-0.53%	961
Apr 14, 2025	40.79	40.79	40.79	40.79	40.66	0.40%	621
Apr 11, 2025	39.20	41.80	39.07	40.63	40.50	-3.11%	5,750