DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	39.51	41.75	39.51	41.54	41.54	4.74%	1,607
Oct 29, 2024	35.55	39.66	35.55	39.66	39.66	2.85%	3,000
Oct 28, 2024	38.56	38.56	38.56	38.56	38.56	-6.41%	800
Oct 25, 2024	41.20	41.20	41.20	41.20	41.20	-4.30%	338
Oct 24, 2024	43.05	43.05	43.05	43.05	43.05	-0.81%	200
Oct 23, 2024	41.88	43.40	39.29	43.40	43.40	7.05%	800
Oct 22, 2024	40.54	40.54	40.54	40.54	40.54	-	100
Oct 21, 2024	40.54	40.54	40.54	40.54	40.54	-	100
Oct 18, 2024	40.54	40.54	40.54	40.54	40.54	-	100
Oct 17, 2024	40.54	40.54	40.54	40.54	40.54	-	100
Oct 16, 2024	40.54	40.54	40.54	40.54	40.54	4.00%	100
Oct 15, 2024	38.98	38.98	38.98	38.98	38.98	-	100
Oct 14, 2024	38.98	38.98	38.98	38.98	38.98	-10.00%	300
Oct 11, 2024	43.31	43.31	43.31	43.31	43.31	0.05%	200
Oct 10, 2024	43.50	47.07	43.29	43.29	43.29	-0.67%	600
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	2.62%	15,915
Oct 7, 2024	42.78	42.78	42.78	42.78	42.78	0.99%	100
Oct 4, 2024	42.35	42.36	42.35	42.36	42.36	0.93%	111
Oct 3, 2024	42.81	42.81	41.97	41.97	41.97	-1.99%	200
Oct 2, 2024	42.82	42.82	42.82	42.82	42.82	-0.56%	100
Oct 1, 2024	42.91	43.06	42.91	43.06	43.06	0.37%	218
Sep 30, 2024	42.90	42.90	42.90	42.90	42.90	-0.65%	100
Sep 27, 2024	43.18	43.18	43.18	43.18	43.18	0.26%	100
Sep 26, 2024	43.07	43.07	43.07	43.07	43.07	0.40%	100
Sep 25, 2024	42.89	42.90	42.89	42.90	42.90	0.61%	400
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	42.01	0.09%	-
Sep 20, 2024	42.13	42.13	42.13	42.13	41.98	-1.36%	100
Sep 19, 2024	38.68	42.71	38.68	42.71	42.55	1.57%	200
Sep 18, 2024	42.05	42.05	42.05	42.05	41.89	-0.26%	100
Sep 17, 2024	42.16	42.16	42.16	42.16	42.01	0.09%	100
Sep 16, 2024	40.98	42.12	40.94	42.12	41.96	-0.78%	900
Sep 13, 2024	42.45	42.45	42.45	42.45	42.30	0.74%	134
Sep 12, 2024	42.14	42.14	42.14	42.14	41.98	0.79%	100
Sep 11, 2024	41.99	41.99	41.81	41.81	41.66	-1.23%	400
Sep 10, 2024	42.33	42.33	42.33	42.33	42.18	1.29%	100
Sep 9, 2024	41.86	41.86	41.79	41.79	41.64	0.60%	200
Sep 6, 2024	41.78	41.78	41.54	41.54	41.39	-1.00%	400
Sep 5, 2024	41.96	41.96	41.96	41.96	41.81	5.99%	500
Sep 4, 2024	39.59	39.59	39.59	39.59	39.44	-0.33%	234
Sep 3, 2024	39.72	39.72	39.72	39.72	39.58	5.19%	103
Aug 30, 2024	38.50	38.95	37.76	37.76	37.62	-1.02%	3,100
Aug 29, 2024	38.15	38.15	38.15	38.15	38.01	-	200
Aug 28, 2024	38.15	38.15	38.15	38.15	38.01	-	100
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	-	100
Aug 23, 2024	38.15	38.15	38.15	38.15	38.01	-	100
Aug 22, 2024	38.15	38.15	38.15	38.15	38.01	0.47%	300
Aug 21, 2024	37.97	37.97	37.97	37.97	37.83	-	100
Aug 20, 2024	37.97	37.97	37.97	37.97	37.83	-	100
Aug 19, 2024	37.97	37.97	37.97	37.97	37.83	-	100
Aug 16, 2024	37.97	37.97	37.97	37.97	37.83	-1.96%	700
Aug 15, 2024	38.73	38.73	38.73	38.73	38.58	-0.62%	100
Aug 14, 2024	38.97	38.97	38.97	38.97	38.83	-	100
Aug 13, 2024	38.97	38.97	38.97	38.97	38.82	-1.64%	100
Aug 12, 2024	40.01	40.01	37.53	39.62	39.48	-4.55%	2,600
Aug 9, 2024	41.51	41.51	41.51	41.51	41.35	0.78%	-
Aug 8, 2024	41.19	41.19	41.19	41.19	41.04	-2.09%	100
Aug 7, 2024	40.35	42.07	40.35	42.07	41.92	7.18%	600
Aug 6, 2024	38.95	39.25	38.95	39.25	39.11	-0.23%	200
Aug 5, 2024	37.56	39.34	37.56	39.34	39.20	-0.78%	203
Aug 2, 2024	39.65	39.65	39.65	39.65	39.50	-0.28%	100
Aug 1, 2024	38.90	39.76	38.90	39.76	39.61	2.11%	1,000
Jul 31, 2024	38.94	38.94	38.94	38.94	38.79	-3.28%	-
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	-	800
Jul 26, 2024	40.14	40.14	40.14	40.14	39.99	0.48%	100
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	0.94%	100
Jul 23, 2024	40.74	40.99	39.27	39.27	39.12	0.03%	1,200
Jul 22, 2024	38.27	39.26	38.27	39.26	39.11	1.76%	300
Jul 19, 2024	38.58	38.58	38.58	38.58	38.44	-0.82%	-
Jul 18, 2024	38.90	38.90	38.90	38.90	38.76	0.80%	100
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	38.66	-1.75%	324
Jul 15, 2024	39.50	39.50	39.50	39.50	39.36	-1.69%	500
Jul 12, 2024	39.38	40.18	39.38	40.18	40.03	2.03%	800
Jul 11, 2024	38.72	39.38	38.72	39.38	39.24	0.25%	200
Jul 10, 2024	40.04	40.04	39.28	39.28	39.13	-0.30%	232
Jul 9, 2024	39.40	39.40	39.40	39.40	39.25	1.23%	100
Jul 8, 2024	37.50	40.01	37.50	38.92	38.78	0.88%	2,200
Jul 5, 2024	38.58	38.58	38.58	38.58	38.44	0.81%	101
Jul 3, 2024	38.08	39.95	38.08	38.27	38.13	-4.30%	506
Jul 2, 2024	39.00	39.99	39.00	39.99	39.85	2.35%	1,004
Jul 1, 2024	39.07	39.07	39.07	39.07	38.92	-0.08%	100
Jun 28, 2024	39.10	39.10	39.10	39.10	38.96	-0.13%	100
Jun 27, 2024	38.31	39.15	38.31	39.15	39.01	0.64%	400
Jun 26, 2024	38.89	38.90	38.89	38.90	38.76	0.05%	115
Jun 25, 2024	38.88	38.88	38.88	38.88	38.73	0.13%	236
Jun 24, 2024	39.97	39.99	38.83	38.83	38.68	0.52%	1,400
Jun 21, 2024	38.63	38.63	38.63	38.63	38.49	-0.08%	-
Jun 20, 2024	37.17	38.66	37.17	38.66	38.38	-0.31%	515
Jun 18, 2024	38.78	38.78	38.78	38.78	38.50	-0.28%	100
Jun 17, 2024	39.86	39.86	38.89	38.89	38.61	0.83%	800
Jun 14, 2024	38.57	38.57	38.57	38.57	38.29	0.05%	100
Jun 13, 2024	37.11	38.55	37.11	38.55	38.27	0.05%	200
Jun 12, 2024	37.20	39.03	37.00	38.53	38.25	3.52%	1,119
Jun 11, 2024	38.20	38.20	37.22	37.22	36.95	-2.64%	617
Jun 10, 2024	38.90	38.90	38.23	38.23	37.96	-1.11%	230