Definity Financial Corporation (FRA:XR6)
Germany · Delayed Price · Currency is EUR 40.80
+0.20 (0.49%)
At close: Oct 23, 2025
Definity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 0.49% | 4 |
| Oct 22, 2025 | 39.20 | 40.60 | 39.20 | 40.60 | 40.60 | 2.53% | 4 |
| Oct 21, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | - | 4 |
| Oct 20, 2025 | 39.40 | 40.20 | 39.40 | 39.60 | 39.60 | -1.00% | 12 |
| Oct 17, 2025 | 39.80 | 40.00 | 39.40 | 40.00 | 40.00 | -0.99% | 12 |
| Oct 16, 2025 | 40.80 | 40.80 | 40.20 | 40.40 | 40.40 | -2.42% | 12 |
| Oct 15, 2025 | 41.80 | 42.40 | 41.40 | 41.40 | 41.40 | -2.36% | 12 |
| Oct 14, 2025 | 41.60 | 42.60 | 41.60 | 42.40 | 42.40 | 0.47% | 12 |
| Oct 13, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | - | 12 |
| Oct 10, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | - | 12 |
| Oct 9, 2025 | 42.40 | 42.80 | 42.20 | 42.20 | 42.20 | -1.86% | 12 |
| Oct 8, 2025 | 42.40 | 43.20 | 42.40 | 43.00 | 43.00 | 0.47% | 12 |
| Oct 7, 2025 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 0.47% | - |
| Oct 6, 2025 | 42.40 | 42.80 | 42.40 | 42.60 | 42.60 | -0.47% | - |
| Oct 3, 2025 | 42.20 | 43.00 | 42.20 | 42.80 | 42.80 | - | - |
| Oct 2, 2025 | 42.20 | 42.80 | 42.20 | 42.80 | 42.80 | - | - |
| Oct 1, 2025 | 43.00 | 43.40 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Sep 30, 2025 | 42.60 | 43.60 | 42.60 | 43.60 | 43.60 | 0.93% | - |
| Sep 29, 2025 | 42.40 | 43.60 | 42.40 | 43.20 | 43.20 | 0.93% | - |
| Sep 26, 2025 | 43.00 | 43.60 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Sep 25, 2025 | 43.40 | 43.80 | 43.40 | 43.60 | 43.60 | -0.91% | - |
| Sep 24, 2025 | 43.80 | 44.60 | 43.80 | 44.00 | 44.00 | -0.45% | 12 |
| Sep 23, 2025 | 43.80 | 44.40 | 43.80 | 44.20 | 44.20 | -0.45% | 12 |
| Sep 22, 2025 | 45.20 | 45.20 | 44.20 | 44.40 | 44.40 | -3.06% | 12 |
| Sep 19, 2025 | 44.20 | 45.80 | 44.20 | 45.80 | 45.80 | 2.23% | 12 |
| Sep 18, 2025 | 44.20 | 44.80 | 44.20 | 44.80 | 44.80 | 0.45% | 12 |
| Sep 17, 2025 | 43.80 | 44.60 | 43.80 | 44.60 | 44.60 | 0.90% | 12 |
| Sep 16, 2025 | 44.60 | 44.80 | 43.80 | 44.20 | 44.20 | -1.78% | - |
| Sep 15, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | - | - |
| Sep 12, 2025 | 45.00 | 45.20 | 44.80 | 45.00 | 45.00 | -1.32% | - |
| Sep 11, 2025 | 44.60 | 45.80 | 44.60 | 45.60 | 45.49 | 0.88% | - |
| Sep 10, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 45.09 | -0.44% | - |
| Sep 9, 2025 | 44.20 | 45.40 | 44.20 | 45.40 | 45.29 | 1.79% | - |
| Sep 8, 2025 | 44.80 | 44.80 | 44.40 | 44.60 | 44.49 | -1.33% | - |
| Sep 5, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 45.09 | -0.44% | - |
| Sep 4, 2025 | 44.20 | 45.40 | 44.20 | 45.40 | 45.29 | 1.34% | - |
| Sep 3, 2025 | 43.80 | 45.00 | 43.80 | 44.80 | 44.69 | 0.90% | - |
| Sep 2, 2025 | 43.20 | 44.40 | 43.20 | 44.40 | 44.29 | 1.83% | - |
| Sep 1, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.49 | -0.91% | - |
| Aug 29, 2025 | 42.80 | 44.00 | 42.80 | 44.00 | 43.89 | 1.85% | - |
| Aug 28, 2025 | 42.80 | 43.40 | 42.80 | 43.20 | 43.09 | - | - |
| Aug 27, 2025 | 42.00 | 43.20 | 42.00 | 43.20 | 43.09 | 1.41% | - |
| Aug 26, 2025 | 43.00 | 43.20 | 42.60 | 42.60 | 42.49 | -2.29% | - |
| Aug 25, 2025 | 44.00 | 44.20 | 43.60 | 43.60 | 43.49 | -2.24% | - |
| Aug 22, 2025 | 44.40 | 45.00 | 44.20 | 44.60 | 44.49 | -0.45% | - |
| Aug 21, 2025 | 44.00 | 45.00 | 44.00 | 44.80 | 44.69 | 0.45% | - |
| Aug 20, 2025 | 44.00 | 44.60 | 44.00 | 44.60 | 44.49 | 0.45% | - |
| Aug 19, 2025 | 43.60 | 44.40 | 43.60 | 44.40 | 44.29 | 0.45% | 12 |
| Aug 18, 2025 | 43.60 | 44.40 | 43.60 | 44.20 | 44.09 | - | - |
| Aug 15, 2025 | 43.40 | 44.40 | 43.40 | 44.20 | 44.09 | - | - |