DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2024	41.95	42.95	41.95	42.95	42.95	-1.55%	512
Nov 25, 2024	43.40	43.63	41.91	43.63	43.63	1.73%	691
Nov 22, 2024	42.88	42.88	42.88	42.88	42.88	-0.96%	116
Nov 21, 2024	41.90	43.36	41.90	43.30	43.30	-	2,363
Nov 20, 2024	42.00	43.30	40.90	43.30	43.30	0.56%	1,050
Nov 19, 2024	43.06	43.06	43.06	43.06	43.06	2.01%	601
Nov 18, 2024	42.21	42.21	42.21	42.21	42.21	-0.30%	1,072
Nov 15, 2024	40.98	42.34	40.98	42.34	42.34	-3.15%	251
Nov 14, 2024	41.20	43.72	39.30	43.72	43.72	6.34%	1,800
Nov 13, 2024	41.40	42.00	39.75	41.11	41.11	-0.76%	1,907
Nov 12, 2024	41.43	41.43	41.43	41.43	41.43	-2.49%	156
Nov 11, 2024	43.40	43.40	42.49	42.49	42.49	-2.18%	450
Nov 8, 2024	43.65	43.65	43.43	43.43	43.43	0.25%	451
Nov 7, 2024	44.80	45.26	43.32	43.32	43.32	1.93%	1,104
Nov 6, 2024	41.89	43.71	41.89	42.50	42.50	-1.94%	3,273
Nov 5, 2024	42.37	43.34	41.43	43.34	43.34	2.19%	1,149
Nov 4, 2024	42.41	42.41	42.41	42.41	42.41	0.34%	11
Nov 1, 2024	40.28	42.27	40.28	42.27	42.27	1.76%	495
Oct 31, 2024	41.54	41.54	41.54	41.54	41.54	-	3
Oct 30, 2024	39.51	41.75	39.51	41.54	41.54	4.73%	1,607
Oct 29, 2024	35.55	39.66	35.55	39.66	39.66	2.85%	2,979
Oct 28, 2024	38.56	38.56	38.56	38.56	38.56	-6.41%	765
Oct 25, 2024	41.20	41.20	41.20	41.20	41.20	-4.29%	338
Oct 24, 2024	43.05	43.05	43.05	43.05	43.05	-0.82%	182
Oct 23, 2024	41.88	43.40	39.29	43.40	43.40	7.05%	784
Oct 22, 2024	40.54	40.54	40.54	40.54	40.54	-	6
Oct 21, 2024	40.54	40.54	40.54	40.54	40.54	-	3
Oct 18, 2024	40.54	40.54	40.54	40.54	40.54	-	8
Oct 17, 2024	40.54	40.54	40.54	40.54	40.54	-	85
Oct 16, 2024	40.54	40.54	40.54	40.54	40.54	4.00%	48
Oct 15, 2024	38.98	38.98	38.98	38.98	38.98	-	4
Oct 14, 2024	38.98	38.98	38.98	38.98	38.98	-10.00%	278
Oct 11, 2024	43.31	43.31	43.31	43.31	43.31	0.05%	162
Oct 10, 2024	43.50	47.07	43.29	43.29	43.29	-0.67%	594
Oct 9, 2024	43.58	43.58	43.58	43.58	43.58	-0.73%	205
Oct 8, 2024	43.90	43.90	43.90	43.90	43.90	2.63%	15,915
Oct 7, 2024	42.78	42.78	42.78	42.78	42.78	0.99%	16
Oct 4, 2024	42.35	42.36	42.35	42.36	42.36	0.92%	111
Oct 3, 2024	42.81	42.81	41.97	41.97	41.97	-1.99%	192
Oct 2, 2024	42.82	42.82	42.82	42.82	42.82	-0.56%	3
Oct 1, 2024	42.91	43.06	42.91	43.06	43.06	0.38%	218
Sep 30, 2024	42.90	42.90	42.90	42.90	42.90	-0.66%	1
Sep 27, 2024	43.18	43.18	43.18	43.18	43.18	0.27%	88
Sep 26, 2024	43.07	43.07	43.07	43.07	43.07	0.40%	20
Sep 25, 2024	42.89	42.90	42.89	42.90	42.90	0.61%	399
Sep 24, 2024	42.64	42.64	42.64	42.64	42.64	1.11%	119
Sep 23, 2024	42.17	42.17	42.17	42.17	42.02	0.08%	-
Sep 20, 2024	42.13	42.13	42.13	42.13	41.98	-1.35%	2
Sep 19, 2024	38.68	42.71	38.68	42.71	42.55	1.57%	165
Sep 18, 2024	42.05	42.05	42.05	42.05	41.90	-0.27%	4
Sep 17, 2024	42.16	42.16	42.16	42.16	42.01	0.11%	25
Sep 16, 2024	40.98	42.12	40.94	42.12	41.97	-0.80%	864
Sep 13, 2024	42.45	42.45	42.45	42.45	42.30	0.76%	134
Sep 12, 2024	42.14	42.14	42.14	42.14	41.99	0.77%	4
Sep 11, 2024	41.99	41.99	41.81	41.81	41.66	-1.22%	385
Sep 10, 2024	42.33	42.33	42.33	42.33	42.18	1.29%	8
Sep 9, 2024	41.86	41.86	41.79	41.79	41.64	0.60%	155
Sep 6, 2024	41.78	41.78	41.54	41.54	41.39	-1.00%	361
Sep 5, 2024	41.96	41.96	41.96	41.96	41.81	5.99%	477
Sep 4, 2024	39.59	39.59	39.59	39.59	39.45	-0.34%	234
Sep 3, 2024	39.72	39.72	39.72	39.72	39.58	5.20%	103
Aug 30, 2024	38.50	38.95	37.76	37.76	37.63	-1.02%	3,074
Aug 29, 2024	38.15	38.15	38.15	38.15	38.01	-	193
Aug 28, 2024	38.15	38.15	38.15	38.15	38.01	-	14
Aug 27, 2024	38.15	38.15	38.15	38.15	38.01	-	102
Aug 26, 2024	38.15	38.15	38.15	38.15	38.01	-	87
Aug 23, 2024	38.15	38.15	38.15	38.15	38.01	-	99
Aug 22, 2024	38.15	38.15	38.15	38.15	38.01	0.47%	292
Aug 21, 2024	37.97	37.97	37.97	37.97	37.84	-	69
Aug 20, 2024	37.97	37.97	37.97	37.97	37.84	-	2
Aug 19, 2024	37.97	37.97	37.97	37.97	37.84	-	28
Aug 16, 2024	37.97	37.97	37.97	37.97	37.84	-1.95%	667
Aug 15, 2024	38.73	38.73	38.73	38.73	38.59	-0.63%	22
Aug 14, 2024	38.97	38.97	38.97	38.97	38.83	0.01%	6
Aug 13, 2024	38.97	38.97	38.97	38.97	38.83	-1.65%	26
Aug 12, 2024	40.01	40.01	37.53	39.62	39.48	-4.54%	2,562
Aug 9, 2024	41.51	41.51	41.51	41.51	41.36	0.78%	31
Aug 8, 2024	41.19	41.19	41.19	41.19	41.04	-2.10%	31
Aug 7, 2024	40.35	42.07	40.35	42.07	41.92	7.18%	559
Aug 6, 2024	38.95	39.25	38.95	39.25	39.11	-0.23%	159
Aug 5, 2024	37.56	39.34	37.56	39.34	39.20	-0.77%	203
Aug 2, 2024	39.65	39.65	39.65	39.65	39.51	-0.27%	3
Aug 1, 2024	38.90	39.76	38.90	39.76	39.61	2.11%	951
Jul 31, 2024	38.94	38.94	38.94	38.94	38.80	-3.28%	137
Jul 30, 2024	40.11	40.26	40.11	40.26	40.11	0.30%	137
Jul 29, 2024	40.90	40.90	40.14	40.14	39.99	-	753
Jul 26, 2024	40.14	40.14	40.14	40.14	39.99	0.46%	21
Jul 25, 2024	40.99	40.99	39.95	39.95	39.81	0.78%	813
Jul 24, 2024	39.64	39.64	39.64	39.64	39.50	0.95%	2
Jul 23, 2024	40.74	40.99	39.27	39.27	39.13	0.03%	1,160
Jul 22, 2024	38.27	39.26	38.27	39.26	39.12	1.74%	279
Jul 19, 2024	38.59	38.59	38.59	38.59	38.45	-0.81%	6
Jul 18, 2024	38.90	38.90	38.90	38.90	38.76	0.81%	6
Jul 17, 2024	38.59	38.59	38.59	38.59	38.45	-0.57%	101
Jul 16, 2024	38.65	38.81	38.65	38.81	38.67	-1.76%	324
Jul 15, 2024	39.50	39.50	39.50	39.50	39.36	-1.69%	488
Jul 12, 2024	39.38	40.18	39.38	40.18	40.04	2.03%	788
Jul 11, 2024	38.72	39.38	38.72	39.38	39.24	0.27%	176
Jul 10, 2024	40.04	40.04	39.28	39.28	39.14	-0.31%	232
Jul 9, 2024	39.40	39.40	39.40	39.40	39.26	1.22%	6