Definity Financial Corporation (FRA:XR6)
Germany · Delayed Price · Currency is EUR 45.40
+0.80 (1.79%)
At close: Sep 9, 2025
Definity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.20 | 45.40 | 44.20 | 45.40 | - | 1.79% | 12 |
| Sep 8, 2025 | 44.80 | 44.80 | 44.40 | 44.60 | - | -1.33% | 12 |
| Sep 5, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | - | -0.44% | 12 |
| Sep 4, 2025 | 44.20 | 45.40 | 44.20 | 45.40 | - | 1.34% | - |
| Sep 3, 2025 | 43.80 | 45.00 | 43.80 | 44.80 | - | 0.90% | 12 |
| Sep 2, 2025 | 43.20 | 44.40 | 43.20 | 44.40 | - | 1.83% | 12 |
| Sep 1, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | -0.91% | - |
| Aug 29, 2025 | 42.80 | 44.00 | 42.80 | 44.00 | - | 1.85% | 12 |
| Aug 28, 2025 | 42.80 | 43.40 | 42.80 | 43.20 | - | - | 12 |
| Aug 27, 2025 | 42.00 | 43.20 | 42.00 | 43.20 | - | 1.41% | 12 |
| Aug 26, 2025 | 43.00 | 43.20 | 42.60 | 42.60 | - | -2.29% | - |
| Aug 25, 2025 | 44.00 | 44.20 | 43.60 | 43.60 | - | -2.24% | - |
| Aug 22, 2025 | 44.40 | 45.00 | 44.20 | 44.60 | - | -0.45% | 12 |
| Aug 21, 2025 | 44.00 | 45.00 | 44.00 | 44.80 | - | 0.45% | 12 |
| Aug 20, 2025 | 44.00 | 44.60 | 44.00 | 44.60 | - | 0.45% | 12 |
| Aug 19, 2025 | 43.60 | 44.40 | 43.60 | 44.40 | - | 0.45% | 12 |
| Aug 18, 2025 | 43.60 | 44.40 | 43.60 | 44.20 | - | - | 100 |
| Aug 15, 2025 | 43.40 | 44.40 | 43.40 | 44.20 | - | - | 100 |
| Aug 14, 2025 | 43.40 | 44.20 | 43.40 | 44.20 | - | 0.91% | - |
| Aug 13, 2025 | 43.80 | 44.40 | 43.80 | 43.80 | - | -1.35% | 100 |
| Aug 12, 2025 | 44.20 | 44.60 | 44.20 | 44.40 | - | -0.89% | 100 |
| Aug 11, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | - | - | 100 |
| Aug 8, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | - | -1.75% | 100 |
| Aug 7, 2025 | 45.20 | 46.00 | 45.20 | 45.60 | - | - | 100 |
| Aug 6, 2025 | 45.60 | 46.00 | 45.60 | 45.60 | - | -1.30% | 100 |
| Aug 5, 2025 | 45.60 | 46.60 | 45.60 | 46.20 | - | 0.87% | 100 |
| Aug 4, 2025 | 45.80 | 46.00 | 45.80 | 45.80 | - | -0.43% | 100 |
| Aug 1, 2025 | 46.40 | 46.40 | 45.40 | 46.00 | - | -2.54% | 100 |
| Jul 31, 2025 | 46.80 | 47.80 | 46.80 | 47.20 | - | -0.42% | - |
| Jul 30, 2025 | 48.40 | 49.20 | 47.40 | 47.40 | - | -2.87% | 100 |
| Jul 29, 2025 | 48.00 | 49.00 | 48.00 | 48.80 | - | 0.83% | 100 |
| Jul 28, 2025 | 47.80 | 49.00 | 47.80 | 48.40 | - | 0.41% | - |
| Jul 25, 2025 | 47.60 | 48.40 | 47.60 | 48.20 | - | - | 100 |
| Jul 24, 2025 | 47.40 | 48.40 | 47.40 | 48.20 | - | 0.42% | - |
| Jul 23, 2025 | 48.00 | 48.60 | 48.00 | 48.00 | - | -0.83% | 100 |
| Jul 22, 2025 | 47.40 | 48.60 | 47.40 | 48.40 | - | 0.83% | - |
| Jul 21, 2025 | 48.00 | 48.40 | 48.00 | 48.00 | - | -1.23% | 100 |
| Jul 18, 2025 | 47.00 | 48.60 | 47.00 | 48.60 | - | 2.10% | 100 |
| Jul 17, 2025 | 47.00 | 48.40 | 47.00 | 47.60 | - | - | 100 |
| Jul 16, 2025 | 47.20 | 48.00 | 47.20 | 47.60 | - | -0.83% | 100 |
| Jul 15, 2025 | 47.60 | 48.20 | 47.60 | 48.00 | - | -0.83% | 100 |
| Jul 14, 2025 | 47.60 | 48.40 | 47.60 | 48.40 | - | 0.41% | 100 |
| Jul 11, 2025 | 47.60 | 48.20 | 47.60 | 48.20 | - | - | 100 |
| Jul 10, 2025 | 47.20 | 48.40 | 47.20 | 48.20 | - | 0.84% | 100 |
| Jul 9, 2025 | 47.40 | 48.00 | 47.40 | 47.80 | - | - | - |
| Jul 8, 2025 | 48.20 | 48.20 | 47.60 | 47.80 | - | -2.05% | 100 |
| Jul 7, 2025 | 47.40 | 49.00 | 47.40 | 48.80 | - | 1.24% | - |
| Jul 4, 2025 | 47.80 | 48.40 | 47.80 | 48.20 | - | - | 100 |
| Jul 3, 2025 | 47.40 | 48.60 | 47.40 | 48.20 | - | 0.42% | - |
| Jul 2, 2025 | 48.60 | 48.60 | 47.80 | 48.00 | - | -1.64% | - |