Definity Financial Corporation (FRA:XR6)
Germany · Delayed Price · Currency is EUR 40.00
-0.60 (-1.48%)
At close: Mar 27, 2026
FRA:XR6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.20 | 40.20 | 39.80 | 40.00 | 40.00 | -1.48% | - |
| Mar 26, 2026 | 40.80 | 41.40 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Mar 25, 2026 | 41.20 | 41.60 | 41.20 | 41.40 | 41.40 | -1.43% | - |
| Mar 24, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | -0.94% | - |
| Mar 23, 2026 | 40.80 | 42.40 | 40.80 | 42.40 | 42.40 | 2.91% | - |
| Mar 20, 2026 | 41.00 | 41.60 | 41.00 | 41.20 | 41.20 | 1.98% | - |
| Mar 19, 2026 | 42.20 | 42.20 | 40.40 | 40.40 | 40.40 | -5.61% | - |
| Mar 18, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | -0.47% | - |
| Mar 17, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | -0.46% | - |
| Mar 16, 2026 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | 0.47% | - |
| Mar 13, 2026 | 42.60 | 43.00 | 42.40 | 43.00 | 43.00 | 0.47% | - |
| Mar 12, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | - | - |
| Mar 11, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 0.47% | - |
| Mar 10, 2026 | 41.00 | 42.60 | 41.00 | 42.60 | 42.46 | 2.90% | - |
| Mar 9, 2026 | 41.80 | 41.80 | 41.00 | 41.40 | 41.27 | -0.96% | - |
| Mar 6, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.67 | -0.48% | - |
| Mar 5, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 41.86 | 0.48% | - |
| Mar 4, 2026 | 41.40 | 41.80 | 41.40 | 41.80 | 41.67 | - | - |
| Mar 3, 2026 | 41.80 | 42.00 | 41.60 | 41.80 | 41.67 | -0.48% | - |
| Mar 2, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 41.86 | 0.96% | - |
| Feb 27, 2026 | 41.20 | 42.00 | 41.20 | 41.60 | 41.47 | - | - |
| Feb 26, 2026 | 40.80 | 41.60 | 40.80 | 41.60 | 41.47 | 1.46% | - |
| Feb 25, 2026 | 41.00 | 41.00 | 40.80 | 41.00 | 40.87 | -0.97% | - |
| Feb 24, 2026 | 41.00 | 41.40 | 40.60 | 41.40 | 41.27 | - | - |
| Feb 23, 2026 | 40.80 | 41.40 | 40.80 | 41.40 | 41.27 | 0.49% | - |
| Feb 20, 2026 | 40.60 | 41.20 | 40.60 | 41.20 | 41.07 | 0.98% | - |
| Feb 19, 2026 | 41.00 | 41.00 | 40.60 | 40.80 | 40.67 | -0.97% | - |
| Feb 18, 2026 | 40.40 | 41.20 | 40.40 | 41.20 | 41.07 | 1.48% | - |
| Feb 17, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.47 | -2.40% | - |
| Feb 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.47 | 1.46% | - |
| Feb 13, 2026 | 40.20 | 41.40 | 40.20 | 41.00 | 40.87 | 1.49% | - |
| Feb 12, 2026 | 39.20 | 40.40 | 39.20 | 40.40 | 40.27 | 2.54% | - |
| Feb 11, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 39.27 | -1.50% | - |
| Feb 10, 2026 | 39.40 | 40.40 | 39.40 | 40.00 | 39.87 | 1.01% | - |
| Feb 9, 2026 | 40.00 | 42.00 | 39.60 | 39.60 | 39.47 | -1.49% | 50 |
| Feb 6, 2026 | 41.20 | 41.40 | 40.20 | 40.20 | 40.07 | -3.37% | - |
| Feb 5, 2026 | 41.20 | 41.80 | 41.20 | 41.60 | 41.47 | 0.48% | - |
| Feb 4, 2026 | 39.80 | 41.80 | 39.80 | 41.40 | 41.27 | 3.50% | - |
| Feb 3, 2026 | 40.00 | 40.40 | 40.00 | 40.00 | 39.87 | -0.99% | - |
| Feb 2, 2026 | 40.20 | 40.60 | 40.20 | 40.40 | 40.27 | - | - |
| Jan 30, 2026 | 41.00 | 41.00 | 40.40 | 40.40 | 40.27 | -2.42% | - |
| Jan 29, 2026 | 40.80 | 41.60 | 40.80 | 41.40 | 41.27 | 0.98% | - |
| Jan 28, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 40.87 | -3.30% | - |
| Jan 27, 2026 | 42.80 | 43.20 | 42.40 | 42.40 | 42.26 | -2.30% | - |
| Jan 26, 2026 | 43.40 | 43.60 | 43.40 | 43.40 | 43.26 | -1.36% | - |
| Jan 23, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 43.86 | - | - |
| Jan 22, 2026 | 43.60 | 44.20 | 43.60 | 44.00 | 43.86 | - | - |
| Jan 21, 2026 | 44.00 | 44.00 | 43.40 | 44.00 | 43.86 | -0.45% | - |
| Jan 20, 2026 | 44.00 | 44.40 | 44.00 | 44.20 | 44.06 | - | - |
| Jan 19, 2026 | 45.00 | 45.00 | 44.20 | 44.20 | 44.06 | -2.64% | - |