Definity Financial Corporation (FRA:XR6)
Germany · Delayed Price · Currency is EUR 47.40
-1.40 (-2.87%)
At close: Jul 30, 2025, 10:00 PM CET
Definity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 48.80 | 49.00 | 48.80 | 48.80 | - | -0.81% | - |
| Jun 30, 2025 | 48.00 | 49.60 | 48.00 | 49.20 | - | 1.65% | - |
| Jun 27, 2025 | 48.00 | 48.80 | 48.00 | 48.40 | - | -0.41% | 100 |
| Jun 26, 2025 | 47.60 | 48.60 | 47.60 | 48.60 | - | 0.83% | - |
| Jun 25, 2025 | 47.40 | 48.20 | 47.40 | 48.20 | - | 0.42% | 100 |
| Jun 24, 2025 | 47.20 | 48.20 | 47.20 | 48.00 | - | - | - |
| Jun 23, 2025 | 47.40 | 48.00 | 47.40 | 48.00 | - | 10.60% | - |
| Jun 20, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | -9.58% | 100 |
| Jun 19, 2025 | 47.60 | 48.40 | 47.60 | 48.00 | - | -0.41% | 100 |
| Jun 18, 2025 | 47.80 | 48.40 | 47.80 | 48.20 | - | -0.41% | - |
| Jun 17, 2025 | 48.20 | 48.80 | 48.20 | 48.40 | - | -0.82% | - |
| Jun 16, 2025 | 48.80 | 49.60 | 48.80 | 48.80 | - | -0.81% | - |
| Jun 13, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | - | 1.23% | 100 |
| Jun 12, 2025 | 47.20 | 48.60 | 47.20 | 48.60 | - | 1.25% | - |
| Jun 11, 2025 | 46.40 | 48.00 | 46.40 | 48.00 | - | 2.13% | - |
| Jun 10, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | - | -0.42% | 100 |
| Jun 9, 2025 | 46.80 | 47.40 | 46.80 | 47.20 | - | -0.42% | - |
| Jun 6, 2025 | 47.00 | 48.00 | 47.00 | 47.40 | - | -0.84% | 100 |
| Jun 5, 2025 | 46.20 | 47.80 | 46.00 | 47.80 | - | 2.58% | - |
| Jun 4, 2025 | 46.60 | 47.20 | 46.60 | 46.60 | - | -1.69% | - |
| Jun 3, 2025 | 46.40 | 47.40 | 46.40 | 47.40 | - | 0.85% | 100 |
| Jun 2, 2025 | 47.00 | 47.40 | 46.80 | 47.00 | - | -0.84% | 100 |
| May 30, 2025 | 47.00 | 48.20 | 47.00 | 47.40 | - | -1.25% | 100 |
| May 29, 2025 | 48.80 | 48.80 | 48.00 | 48.00 | - | -2.04% | 100 |
| May 28, 2025 | 43.20 | 50.00 | 43.20 | 49.00 | - | 10.86% | 100 |
| May 27, 2025 | 43.20 | 44.60 | 43.20 | 44.20 | - | 0.91% | - |
| May 26, 2025 | 43.00 | 44.00 | 43.00 | 43.80 | - | 0.46% | 671 |
| May 23, 2025 | 42.80 | 43.80 | 42.80 | 43.60 | - | - | 671 |