Definity Financial Corporation (FRA:XR6)
Germany · Delayed Price · Currency is EUR 47.80
+0.40 (0.84%)
At close: Jul 17, 2026
FRA:XR6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | 0.84% | - |
| Jul 16, 2026 | 46.80 | 47.40 | 46.80 | 47.40 | 47.40 | 0.85% | - |
| Jul 15, 2026 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| Jul 14, 2026 | 48.00 | 48.40 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Jul 13, 2026 | 47.60 | 48.40 | 47.60 | 48.20 | 48.20 | 0.84% | - |
| Jul 10, 2026 | 47.40 | 47.80 | 47.40 | 47.80 | 47.80 | - | - |
| Jul 9, 2026 | 47.60 | 48.20 | 47.60 | 47.80 | 47.80 | - | - |
| Jul 8, 2026 | 47.60 | 48.20 | 47.40 | 47.80 | 47.80 | - | - |
| Jul 7, 2026 | 46.60 | 47.80 | 46.60 | 47.80 | 47.80 | 4.82% | - |
| Jul 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Jul 3, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Jul 2, 2026 | 45.40 | 46.20 | 45.40 | 46.00 | 46.00 | - | - |
| Jul 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Jun 30, 2026 | 45.20 | 45.60 | 45.20 | 45.40 | 45.40 | - | - |
| Jun 29, 2026 | 45.20 | 45.80 | 45.20 | 45.40 | 45.40 | - | - |
| Jun 26, 2026 | 44.80 | 45.40 | 44.80 | 45.40 | 45.40 | 0.44% | - |
| Jun 25, 2026 | 45.20 | 45.20 | 44.80 | 45.20 | 45.20 | -0.44% | - |
| Jun 24, 2026 | 44.20 | 45.80 | 44.20 | 45.40 | 45.40 | 2.25% | - |
| Jun 23, 2026 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | 1.83% | - |
| Jun 22, 2026 | 43.20 | 44.00 | 43.20 | 43.60 | 43.60 | - | - |
| Jun 19, 2026 | 43.60 | 43.80 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Jun 18, 2026 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | 0.46% | - |
| Jun 17, 2026 | 42.60 | 43.60 | 42.60 | 43.60 | 43.60 | 1.40% | - |
| Jun 16, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | - |
| Jun 15, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | -0.47% | - |
| Jun 12, 2026 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Jun 11, 2026 | 43.80 | 44.20 | 43.80 | 43.80 | 43.80 | -0.60% | - |
| Jun 10, 2026 | 43.40 | 44.20 | 43.40 | 44.20 | 44.07 | 0.91% | - |
| Jun 9, 2026 | 42.60 | 43.80 | 42.60 | 43.80 | 43.67 | 1.86% | - |
| Jun 8, 2026 | 41.60 | 43.00 | 41.60 | 43.00 | 42.87 | 2.38% | - |
| Jun 5, 2026 | 40.40 | 42.00 | 40.40 | 42.00 | 41.87 | 3.96% | - |
| Jun 4, 2026 | 40.20 | 41.00 | 40.20 | 40.40 | 40.28 | -0.49% | - |
| Jun 3, 2026 | 40.80 | 41.00 | 40.60 | 40.60 | 40.48 | -0.98% | - |
| Jun 2, 2026 | 39.80 | 41.00 | 39.80 | 41.00 | 40.88 | 1.99% | - |
| Jun 1, 2026 | 40.00 | 41.20 | 40.00 | 40.20 | 40.08 | -0.50% | - |
| May 29, 2026 | 39.60 | 40.80 | 39.60 | 40.40 | 40.28 | 1.51% | - |
| May 28, 2026 | 39.40 | 39.80 | 39.40 | 39.80 | 39.68 | - | - |
| May 27, 2026 | 40.00 | 40.60 | 39.80 | 39.80 | 39.68 | -1.49% | - |
| May 26, 2026 | 40.80 | 40.80 | 40.20 | 40.40 | 40.28 | -1.94% | - |
| May 25, 2026 | 40.80 | 41.20 | 40.80 | 41.20 | 41.08 | - | - |
| May 22, 2026 | 42.00 | 42.00 | 41.20 | 41.20 | 41.08 | -2.83% | - |
| May 21, 2026 | 41.80 | 42.40 | 41.80 | 42.40 | 42.27 | 0.47% | - |
| May 20, 2026 | 41.80 | 42.60 | 41.80 | 42.20 | 42.07 | - | - |
| May 19, 2026 | 41.40 | 42.60 | 41.40 | 42.20 | 42.07 | 0.48% | - |
| May 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | 0.48% | - |
| May 15, 2026 | 40.80 | 42.20 | 40.80 | 41.80 | 41.67 | 1.46% | - |
| May 14, 2026 | 39.60 | 41.20 | 39.60 | 41.20 | 41.08 | 3.00% | - |
| May 13, 2026 | 39.80 | 40.00 | 39.60 | 40.00 | 39.88 | -0.50% | - |
| May 12, 2026 | 40.40 | 40.60 | 40.20 | 40.20 | 40.08 | -0.99% | - |
| May 11, 2026 | 41.60 | 41.60 | 40.60 | 40.60 | 40.48 | -2.87% | - |