Definity Financial Corporation (FRA:XR6)
Germany · Delayed Price · Currency is EUR 40.40
-1.00 (-2.42%)
At close: Jan 30, 2026
Definity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Jan 29, 2026 | 40.80 | 41.60 | 40.80 | 41.40 | 41.40 | 0.98% | - |
| Jan 28, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Jan 27, 2026 | 42.80 | 43.20 | 42.40 | 42.40 | 42.40 | -2.30% | - |
| Jan 26, 2026 | 43.40 | 43.60 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Jan 23, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | - | - |
| Jan 22, 2026 | 43.60 | 44.20 | 43.60 | 44.00 | 44.00 | - | - |
| Jan 21, 2026 | 44.00 | 44.00 | 43.40 | 44.00 | 44.00 | -0.45% | - |
| Jan 20, 2026 | 44.00 | 44.40 | 44.00 | 44.20 | 44.20 | - | - |
| Jan 19, 2026 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Jan 16, 2026 | 45.20 | 45.80 | 45.20 | 45.40 | 45.40 | -0.44% | - |
| Jan 15, 2026 | 45.40 | 46.00 | 45.40 | 45.60 | 45.60 | - | - |
| Jan 14, 2026 | 44.80 | 45.80 | 44.80 | 45.60 | 45.60 | 1.33% | - |
| Jan 13, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -3.02% | - |
| Jan 12, 2026 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | 0.87% | - |
| Jan 9, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 0.44% | - |
| Jan 8, 2026 | 46.40 | 46.60 | 45.60 | 45.80 | 45.80 | -1.72% | - |
| Jan 7, 2026 | 44.20 | 46.60 | 44.20 | 46.60 | 46.60 | 4.95% | - |
| Jan 6, 2026 | 45.00 | 45.00 | 44.00 | 44.40 | 44.40 | -1.77% | - |
| Jan 5, 2026 | 46.00 | 46.80 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Jan 2, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | -0.43% | - |
| Dec 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Dec 29, 2025 | 46.00 | 46.80 | 46.00 | 46.60 | 46.60 | 0.43% | - |
| Dec 23, 2025 | 45.60 | 46.60 | 45.60 | 46.40 | 46.40 | 1.31% | - |
| Dec 22, 2025 | 45.40 | 46.20 | 45.40 | 45.80 | 45.80 | 0.44% | - |
| Dec 19, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Dec 18, 2025 | 45.80 | 46.00 | 45.60 | 46.00 | 46.00 | 0.88% | - |
| Dec 17, 2025 | 45.20 | 45.60 | 45.00 | 45.60 | 45.60 | 0.88% | - |
| Dec 16, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | - |
| Dec 15, 2025 | 45.00 | 45.20 | 44.80 | 45.00 | 45.00 | 0.45% | - |
| Dec 12, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Dec 11, 2025 | 44.80 | 44.80 | 44.40 | 44.60 | 44.48 | 0.90% | - |
| Dec 10, 2025 | 43.80 | 44.40 | 43.80 | 44.20 | 44.09 | 0.45% | - |
| Dec 9, 2025 | 43.40 | 44.00 | 43.40 | 44.00 | 43.89 | 0.92% | - |
| Dec 8, 2025 | 43.20 | 43.80 | 43.20 | 43.60 | 43.49 | 0.46% | - |
| Dec 5, 2025 | 43.00 | 43.80 | 43.00 | 43.40 | 43.29 | 0.46% | - |
| Dec 4, 2025 | 42.60 | 43.20 | 42.60 | 43.20 | 43.09 | 0.93% | - |
| Dec 3, 2025 | 43.20 | 43.20 | 42.60 | 42.80 | 42.69 | -1.38% | 31 |
| Dec 2, 2025 | 43.60 | 43.60 | 43.40 | 43.40 | 43.29 | -0.91% | - |
| Dec 1, 2025 | 44.00 | 44.20 | 43.80 | 43.80 | 43.69 | -1.35% | - |
| Nov 28, 2025 | 43.80 | 44.40 | 43.80 | 44.40 | 44.28 | 0.45% | - |
| Nov 27, 2025 | 44.00 | 44.20 | 43.60 | 44.20 | 44.09 | 0.45% | - |
| Nov 26, 2025 | 44.00 | 44.20 | 44.00 | 44.00 | 43.89 | -0.45% | - |
| Nov 25, 2025 | 43.60 | 44.40 | 43.60 | 44.20 | 44.09 | 0.91% | - |
| Nov 24, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 43.69 | -0.90% | - |
| Nov 21, 2025 | 42.60 | 44.20 | 42.60 | 44.20 | 44.09 | 1.84% | - |
| Nov 20, 2025 | 42.80 | 43.40 | 42.80 | 43.40 | 43.29 | - | - |
| Nov 19, 2025 | 42.80 | 43.60 | 42.80 | 43.40 | 43.29 | - | - |
| Nov 18, 2025 | 42.20 | 43.60 | 42.20 | 43.40 | 43.29 | 1.40% | - |
| Nov 17, 2025 | 41.60 | 42.80 | 41.60 | 42.80 | 42.69 | 1.90% | - |