Definity Financial Corporation (FRA:XR6)
Germany · Delayed Price · Currency is EUR 44.80
+0.32 (0.71%)
At close: Dec 12, 2025
Definity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 41.89 | - | - |
| Nov 13, 2025 | 42.00 | 42.40 | 41.80 | 42.00 | 41.89 | -1.41% | - |
| Nov 12, 2025 | 41.80 | 42.60 | 41.80 | 42.60 | 42.49 | 0.95% | - |
| Nov 11, 2025 | 42.00 | 42.40 | 42.00 | 42.20 | 42.09 | -0.94% | - |
| Nov 10, 2025 | 42.60 | 42.80 | 42.60 | 42.60 | 42.49 | -0.93% | 9 |
| Nov 7, 2025 | 40.80 | 43.20 | 40.80 | 43.00 | 42.89 | 4.37% | - |
| Nov 6, 2025 | 40.80 | 41.20 | 40.80 | 41.20 | 41.09 | -0.48% | - |
| Nov 5, 2025 | 39.80 | 41.60 | 39.80 | 41.40 | 41.29 | 2.48% | - |
| Nov 4, 2025 | 39.20 | 40.40 | 39.20 | 40.40 | 40.30 | 1.51% | - |
| Nov 3, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | 39.70 | -0.50% | - |
| Oct 31, 2025 | 39.40 | 40.20 | 39.40 | 40.00 | 39.90 | 0.50% | - |
| Oct 30, 2025 | 39.20 | 40.20 | 39.20 | 39.80 | 39.70 | 0.51% | - |
| Oct 29, 2025 | 39.60 | 39.80 | 39.40 | 39.60 | 39.50 | -1.00% | - |
| Oct 28, 2025 | 40.00 | 40.40 | 40.00 | 40.00 | 39.90 | -0.99% | - |
| Oct 27, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | 40.30 | - | - |
| Oct 24, 2025 | 40.20 | 40.60 | 40.20 | 40.40 | 40.30 | -0.98% | - |
| Oct 23, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.69 | 0.49% | - |
| Oct 22, 2025 | 39.20 | 40.60 | 39.20 | 40.60 | 40.49 | 2.53% | - |
| Oct 21, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.50 | - | 4 |
| Oct 20, 2025 | 39.40 | 40.20 | 39.40 | 39.60 | 39.50 | -1.00% | - |
| Oct 17, 2025 | 39.80 | 40.00 | 39.40 | 40.00 | 39.90 | -0.99% | - |
| Oct 16, 2025 | 40.80 | 40.80 | 40.20 | 40.40 | 40.30 | -2.42% | - |
| Oct 15, 2025 | 41.80 | 42.40 | 41.40 | 41.40 | 41.29 | -2.36% | - |
| Oct 14, 2025 | 41.60 | 42.60 | 41.60 | 42.40 | 42.29 | 0.47% | - |
| Oct 13, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.09 | - | - |