Definity Financial Corporation (FRA:XR6)
Germany · Delayed Price · Currency is EUR 44.40
-0.40 (-0.89%)
At close: Sep 18, 2026
FRA:XR6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 44.60 | 44.80 | 44.20 | 44.40 | 44.40 | -0.89% | - |
| Sep 17, 2026 | 44.60 | 45.00 | 44.60 | 44.80 | 44.80 | - | - |
| Sep 16, 2026 | 43.40 | 44.80 | 43.40 | 44.80 | 44.80 | 1.82% | - |
| Sep 15, 2026 | 43.80 | 44.00 | 43.20 | 44.00 | 44.00 | - | - |
| Sep 14, 2026 | 42.80 | 44.20 | 42.80 | 44.00 | 44.00 | 2.33% | - |
| Sep 11, 2026 | 42.80 | 43.00 | 42.40 | 43.00 | 43.00 | -0.15% | - |
| Sep 10, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.07 | 0.47% | - |
| Sep 9, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 42.87 | -2.71% | - |
| Sep 8, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.06 | -0.45% | - |
| Sep 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.26 | 0.91% | - |
| Sep 4, 2026 | 44.80 | 44.80 | 43.60 | 44.00 | 43.86 | -2.22% | - |
| Sep 3, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 44.86 | -1.75% | - |
| Sep 2, 2026 | 44.80 | 45.80 | 44.80 | 45.80 | 45.66 | 1.78% | - |
| Sep 1, 2026 | 44.60 | 45.20 | 44.60 | 45.00 | 44.86 | 0.45% | - |
| Aug 31, 2026 | 44.80 | 45.20 | 44.80 | 44.80 | 44.66 | - | - |
| Aug 28, 2026 | 44.00 | 44.80 | 44.00 | 44.80 | 44.66 | 1.36% | - |
| Aug 27, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 44.06 | -0.90% | - |
| Aug 26, 2026 | 44.40 | 45.20 | 44.40 | 44.60 | 44.46 | - | - |
| Aug 25, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.46 | -0.45% | - |
| Aug 24, 2026 | 44.20 | 44.80 | 44.20 | 44.80 | 44.66 | 0.45% | - |
| Aug 21, 2026 | 44.40 | 44.80 | 44.40 | 44.60 | 44.46 | -0.45% | - |
| Aug 20, 2026 | 45.20 | 45.60 | 44.80 | 44.80 | 44.66 | -1.32% | - |
| Aug 19, 2026 | 46.20 | 46.20 | 45.40 | 45.40 | 45.26 | -2.16% | - |
| Aug 18, 2026 | 47.00 | 47.80 | 46.40 | 46.40 | 46.26 | -1.28% | - |
| Aug 17, 2026 | 47.60 | 47.60 | 47.00 | 47.00 | 46.85 | -1.67% | - |
| Aug 14, 2026 | 47.60 | 48.00 | 47.60 | 47.80 | 47.65 | -0.42% | - |
| Aug 13, 2026 | 47.40 | 48.00 | 47.40 | 48.00 | 47.85 | 0.42% | - |
| Aug 12, 2026 | 48.00 | 48.20 | 47.60 | 47.80 | 47.65 | -0.83% | - |
| Aug 11, 2026 | 47.80 | 48.40 | 47.80 | 48.20 | 48.05 | - | - |
| Aug 10, 2026 | 48.40 | 48.40 | 48.20 | 48.20 | 48.05 | -1.23% | - |
| Aug 7, 2026 | 48.20 | 48.80 | 48.20 | 48.80 | 48.65 | 0.41% | - |
| Aug 6, 2026 | 48.80 | 48.80 | 48.40 | 48.60 | 48.45 | -1.62% | - |
| Aug 5, 2026 | 49.20 | 50.00 | 49.20 | 49.40 | 49.25 | - | - |
| Aug 4, 2026 | 48.20 | 49.40 | 48.20 | 49.40 | 49.25 | 0.82% | - |
| Aug 3, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.85 | 0.82% | - |
| Jul 31, 2026 | 47.40 | 49.00 | 47.40 | 48.60 | 48.45 | 2.10% | - |
| Jul 30, 2026 | 48.00 | 48.00 | 47.20 | 47.60 | 47.45 | -1.65% | - |
| Jul 29, 2026 | 49.00 | 49.00 | 48.40 | 48.40 | 48.25 | -2.02% | - |
| Jul 28, 2026 | 49.00 | 50.00 | 49.00 | 49.40 | 49.25 | - | - |
| Jul 27, 2026 | 48.00 | 49.40 | 48.00 | 49.40 | 49.25 | 1.65% | - |
| Jul 24, 2026 | 47.40 | 48.80 | 47.40 | 48.60 | 48.45 | 1.67% | - |
| Jul 23, 2026 | 47.60 | 47.80 | 47.40 | 47.80 | 47.65 | 1.70% | - |
| Jul 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.85 | -0.42% | - |
| Jul 21, 2026 | 48.20 | 48.20 | 47.00 | 47.20 | 47.05 | -2.88% | - |
| Jul 20, 2026 | 47.60 | 48.60 | 47.60 | 48.60 | 48.45 | 1.67% | - |
| Jul 17, 2026 | 47.20 | 47.80 | 47.20 | 47.80 | 47.65 | 0.84% | - |
| Jul 16, 2026 | 46.80 | 47.40 | 46.80 | 47.40 | 47.25 | 0.85% | - |
| Jul 15, 2026 | 47.80 | 47.80 | 47.00 | 47.00 | 46.85 | -2.08% | - |
| Jul 14, 2026 | 48.00 | 48.40 | 48.00 | 48.00 | 47.85 | -0.41% | - |
| Jul 13, 2026 | 47.60 | 48.40 | 47.60 | 48.20 | 48.05 | 0.84% | - |