Definity Financial Corporation (FRA:XR6)
Germany · Delayed Price · Currency is EUR 41.20
-0.40 (-0.96%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:XR6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | - | -0.97% | - |
| Apr 22, 2026 | 41.20 | 41.40 | 41.00 | 41.40 | 41.40 | -0.48% | - |
| Apr 21, 2026 | 41.20 | 41.80 | 41.20 | 41.60 | 41.60 | - | - |
| Apr 20, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | 0.48% | - |
| Apr 17, 2026 | 40.40 | 41.40 | 40.40 | 41.40 | 41.40 | 1.47% | - |
| Apr 16, 2026 | 39.60 | 40.80 | 39.60 | 40.80 | 40.80 | 2.51% | - |
| Apr 15, 2026 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | 2.05% | - |
| Apr 14, 2026 | 38.40 | 39.40 | 38.40 | 39.00 | 39.00 | 1.04% | - |
| Apr 13, 2026 | 37.40 | 38.60 | 37.40 | 38.60 | 38.60 | 2.66% | - |
| Apr 10, 2026 | 38.60 | 38.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Apr 9, 2026 | 39.00 | 39.40 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Apr 8, 2026 | 37.80 | 39.20 | 37.80 | 39.20 | 39.20 | 3.16% | - |
| Apr 7, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Apr 2, 2026 | 38.40 | 39.00 | 38.40 | 38.60 | 38.60 | - | - |
| Apr 1, 2026 | 39.80 | 39.80 | 38.60 | 38.60 | 38.60 | -3.50% | - |
| Mar 31, 2026 | 39.80 | 40.00 | 39.60 | 40.00 | 40.00 | -0.50% | - |
| Mar 30, 2026 | 39.40 | 40.40 | 39.40 | 40.20 | 40.20 | 0.50% | - |
| 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% | - |