Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Stuttgart - Delayed Quote EUR

Definity Financial Corp (XR6.SG)

Compare

39.60

-0.20

(-0.50%)

As of 11:05:17 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	39.60	39.60	39.60	39.60	39.60	-
Feb 24, 2025	38.80	39.80	38.80	39.80	39.80	-
Feb 21, 2025	39.60	40.00	39.20	39.20	39.20	-
Feb 20, 2025	40.00	40.20	39.80	39.80	39.80	-
Feb 19, 2025	40.20	40.20	39.80	40.20	40.20	-
Feb 18, 2025	41.20	41.20	40.60	40.60	40.60	-
Feb 17, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 14, 2025	42.00	42.80	42.00	42.00	42.00	-
Feb 13, 2025	41.00	41.80	40.80	41.80	41.80	-
Feb 12, 2025	40.60	41.40	40.60	41.40	41.40	-
Feb 11, 2025	41.00	41.00	40.80	40.80	40.80	-
Feb 10, 2025	41.40	41.40	41.20	41.20	41.20	-
Feb 7, 2025	40.80	41.80	40.80	41.80	41.80	-
Feb 6, 2025	40.60	41.00	40.60	41.00	41.00	-
Feb 5, 2025	39.40	40.80	39.40	40.60	40.60	-
Feb 4, 2025	39.40	39.80	39.40	39.80	39.80	-
Feb 3, 2025	37.60	38.80	37.60	38.80	38.80	-
Jan 31, 2025	37.80	37.80	37.80	37.80	37.80	-
Jan 30, 2025	37.40	38.20	37.40	38.20	38.20	-
Jan 29, 2025	37.60	37.60	37.60	37.60	37.60	-
Jan 28, 2025	37.20	37.60	37.20	37.60	37.60	-
Jan 27, 2025	37.60	37.60	37.20	37.20	37.20	-
Jan 24, 2025	37.80	38.00	37.60	37.60	37.60	-
Jan 23, 2025	37.40	38.00	37.40	38.00	38.00	-
Jan 22, 2025	36.80	37.40	36.80	37.40	37.40	-
Jan 21, 2025	36.20	36.80	36.20	36.80	36.80	-
Jan 20, 2025	36.20	36.60	36.00	36.40	36.40	-
Jan 17, 2025	36.20	36.40	36.20	36.20	36.20	-
Jan 16, 2025	36.40	36.40	36.00	36.20	36.20	-
Jan 15, 2025	36.00	36.40	35.80	36.40	36.40	-
Jan 14, 2025	36.40	36.40	36.00	36.00	36.00	-
Jan 13, 2025	37.20	37.20	36.80	36.80	36.80	-
Jan 10, 2025	37.40	37.40	37.20	37.20	37.20	-
Jan 9, 2025	37.60	37.60	37.00	37.00	37.00	-
Jan 8, 2025	37.40	37.60	37.40	37.60	37.60	-
Jan 7, 2025	37.60	38.00	37.60	37.60	37.60	-
Jan 6, 2025	39.00	39.00	38.20	38.20	38.20	-
Jan 3, 2025	38.80	39.00	38.80	39.00	39.00	-
Jan 2, 2025	38.80	39.20	38.80	39.00	39.00	-
Dec 30, 2024	38.40	38.40	38.40	38.40	38.40	-
Dec 27, 2024	38.40	38.80	38.40	38.60	38.60	-
Dec 23, 2024	37.80	38.40	37.80	38.40	38.40	18
Dec 20, 2024	38.00	38.20	38.00	38.00	38.00	-
Dec 19, 2024	37.60	38.20	37.60	38.20	38.20	-
Dec 18, 2024	37.80	38.00	37.80	38.00	38.00	-
Dec 17, 2024	38.60	39.00	38.40	38.40	38.40	-
Dec 16, 2024	38.60	39.00	38.60	38.80	38.80	-
Dec 13, 2024	0.11 Dividend
Dec 13, 2024	38.80	38.80	38.60	38.80	38.80	-
Dec 12, 2024	39.00	39.40	39.00	39.20	39.04	-
Dec 11, 2024	39.00	39.80	39.00	39.40	39.24	-
Dec 10, 2024	39.40	39.60	39.20	39.20	39.04	-
Dec 9, 2024	40.00	40.00	39.60	39.60	39.44	-
Dec 6, 2024	39.20	40.20	39.00	40.20	40.04	-
Dec 5, 2024	39.20	39.60	38.80	39.40	39.24	-
Dec 4, 2024	39.00	39.40	39.00	39.40	39.24	-
Dec 3, 2024	39.40	39.40	38.60	39.20	39.04	-
Dec 2, 2024	39.20	39.80	39.20	39.80	39.64	-
Nov 29, 2024	39.20	39.40	39.20	39.40	39.24	-
Nov 28, 2024	39.40	39.60	39.20	39.40	39.24	-
Nov 27, 2024	39.40	39.80	39.20	39.40	39.24	-
Nov 26, 2024	39.00	39.80	39.00	39.80	39.64	-
Nov 25, 2024	40.60	40.60	39.40	39.40	39.24	-
Nov 22, 2024	40.20	40.60	40.20	40.60	40.43	-
Nov 21, 2024	39.80	40.40	39.60	40.40	40.24	-
Nov 20, 2024	38.60	39.80	38.60	39.80	39.64	-
Nov 19, 2024	38.00	38.60	38.00	38.60	38.44	-
Nov 18, 2024	37.40	38.20	37.40	38.20	38.04	-
Nov 15, 2024	37.60	37.60	37.20	37.60	37.45	-
Nov 14, 2024	37.80	37.80	37.20	37.60	37.45	-
Nov 13, 2024	36.80	38.00	36.80	38.00	37.84	-
Nov 12, 2024	36.80	36.80	36.40	36.80	36.65	-
Nov 11, 2024	36.40	36.80	36.20	36.80	36.65	-
Nov 8, 2024	36.60	38.20	36.60	36.60	36.45	-
Nov 7, 2024	36.00	36.80	35.80	36.80	36.65	-
Nov 6, 2024	35.80	36.60	35.80	36.20	36.05	-
Nov 5, 2024	35.40	35.80	35.00	35.80	35.65	-
Nov 4, 2024	35.20	35.60	35.20	35.60	35.45	-
Nov 1, 2024	35.00	35.80	35.00	35.80	35.65	-
Oct 31, 2024	35.60	35.80	35.40	35.40	35.26	-
Oct 30, 2024	36.20	36.20	35.80	36.00	35.85	-
Oct 29, 2024	36.00	36.20	35.60	35.60	35.45	-
Oct 28, 2024	36.40	36.40	36.20	36.20	36.05	-
Oct 25, 2024	36.40	36.60	36.20	36.60	36.45	-
Oct 24, 2024	36.20	36.60	36.20	36.60	36.45	-
Oct 23, 2024	36.60	36.80	36.20	36.40	36.25	-
Oct 22, 2024	36.60	36.80	36.20	36.80	36.65	-
Oct 21, 2024	36.60	36.60	36.20	36.40	36.25	-
Oct 18, 2024	36.40	36.60	36.20	36.60	36.45	-
Oct 17, 2024	36.00	36.60	36.00	36.60	36.45	-
Oct 16, 2024	36.20	36.40	35.60	36.20	36.05	-
Oct 15, 2024	35.60	36.20	35.40	36.20	36.05	-
Oct 14, 2024	35.60	35.60	35.60	35.60	35.45	-
Oct 11, 2024	35.00	36.00	35.00	36.00	35.85	-
Oct 10, 2024	34.60	35.40	34.40	35.40	35.26	-
Oct 9, 2024	35.00	35.20	34.80	34.80	34.66	-
Oct 8, 2024	35.00	35.20	35.00	35.20	35.06	-
Oct 7, 2024	35.60	35.60	35.00	35.00	34.86	-
Oct 4, 2024	34.80	35.80	34.80	35.60	35.45	-
Oct 3, 2024	36.40	36.60	35.80	35.80	35.65	-
Oct 2, 2024	36.00	36.80	35.80	36.60	36.45	-
Oct 1, 2024	35.80	36.60	35.80	36.40	36.25	-
Sep 30, 2024	35.80	36.00	35.40	36.00	35.85	-
Sep 27, 2024	36.20	36.40	36.20	36.40	36.25	-
Sep 26, 2024	36.20	36.60	36.20	36.40	36.25	-
Sep 25, 2024	35.60	36.40	35.60	36.40	36.25	-
Sep 24, 2024	35.00	35.80	34.80	35.80	35.65	-
Sep 23, 2024	34.20	35.40	34.20	35.40	35.26	-
Sep 20, 2024	32.60	34.00	32.60	34.00	33.86	-
Sep 19, 2024	32.20	32.80	32.20	32.80	32.67	-
Sep 18, 2024	32.40	32.40	32.20	32.40	32.27	-
Sep 17, 2024	32.60	32.60	32.40	32.60	32.47	-
Sep 16, 2024	32.20	32.60	32.00	32.60	32.47	-
Sep 13, 2024	0.11 Dividend
Sep 13, 2024	33.20	33.20	32.40	32.40	32.27	-
Sep 12, 2024	33.40	33.40	33.00	33.00	32.71	-
Sep 11, 2024	33.20	33.60	33.00	33.60	33.30	-
Sep 10, 2024	33.20	33.40	32.80	33.40	33.10	-
Sep 9, 2024	32.80	33.60	32.80	33.60	33.30	-
Sep 6, 2024	32.80	33.00	32.60	33.00	32.71	-
Sep 5, 2024	32.80	32.80	32.40	32.60	32.31	-
Sep 4, 2024	33.00	33.00	32.40	32.80	32.51	-
Sep 3, 2024	33.00	33.20	32.80	33.00	32.71	-
Sep 2, 2024	33.20	33.20	33.20	33.20	32.90	-
Aug 30, 2024	32.60	33.00	32.60	33.00	32.71	-
Aug 29, 2024	32.20	33.00	32.20	33.00	32.71	-
Aug 28, 2024	32.20	32.80	32.20	32.80	32.51	-
Aug 27, 2024	32.60	32.80	32.40	32.40	32.11	-
Aug 26, 2024	32.20	33.00	32.20	32.80	32.51	-
Aug 23, 2024	32.20	32.40	32.20	32.40	32.11	-
Aug 22, 2024	32.80	32.80	32.20	32.20	31.91	-
Aug 21, 2024	32.60	33.00	32.60	33.00	32.71	-
Aug 20, 2024	32.80	33.00	32.80	32.80	32.51	-
Aug 19, 2024	33.00	33.20	32.80	33.00	32.71	-
Aug 16, 2024	32.80	33.20	32.40	33.20	32.90	-
Aug 15, 2024	32.40	33.00	32.40	33.00	32.71	-
Aug 14, 2024	32.40	32.40	32.00	32.40	32.11	-
Aug 13, 2024	31.80	32.40	31.80	32.40	32.11	-
Aug 12, 2024	32.60	32.60	32.20	32.20	31.91	-
Aug 9, 2024	32.40	32.40	32.00	32.40	32.11	-
Aug 8, 2024	32.00	32.60	32.00	32.60	32.31	-
Aug 7, 2024	32.00	32.60	32.00	32.00	31.71	-
Aug 6, 2024	32.60	32.60	31.20	32.40	32.11	-
Aug 5, 2024	32.40	32.40	32.40	32.40	32.11	-
Aug 2, 2024	31.00	33.00	31.00	31.80	31.52	-
Aug 1, 2024	31.80	31.80	31.40	31.40	31.12	-
Jul 31, 2024	31.20	32.00	30.60	32.00	31.71	-
Jul 30, 2024	31.20	31.80	31.00	31.40	31.12	-
Jul 29, 2024	31.60	31.80	31.40	31.40	31.12	-
Jul 26, 2024	31.20	31.20	31.20	31.20	30.92	-
Jul 25, 2024	31.40	31.40	31.20	31.40	31.12	-
Jul 24, 2024	31.40	31.60	31.20	31.60	31.32	-
Jul 23, 2024	31.00	31.60	31.00	31.40	31.12	-
Jul 22, 2024	30.00	30.80	30.00	30.80	30.53	-
Jul 19, 2024	30.40	30.40	30.00	30.20	29.93	-
Jul 18, 2024	30.40	30.60	30.20	30.40	30.13	-
Jul 17, 2024	30.40	30.60	30.40	30.60	30.33	-
Jul 16, 2024	30.20	30.80	30.20	30.40	30.13	-
Jul 15, 2024	30.20	30.60	30.20	30.60	30.33	-
Jul 12, 2024	30.20	30.80	30.20	30.80	30.53	-
Jul 11, 2024	30.40	30.60	30.20	30.40	30.13	-
Jul 10, 2024	30.00	30.60	30.00	30.60	30.33	-
Jul 9, 2024	29.80	30.40	29.80	30.40	30.13	-
Jul 8, 2024	29.60	30.00	29.40	30.00	29.73	-
Jul 5, 2024	29.80	29.80	29.80	29.80	29.53	-
Jul 4, 2024	30.20	30.20	29.80	30.20	29.93	-
Jul 3, 2024	30.20	30.40	29.80	30.40	30.13	-
Jul 2, 2024	30.20	30.20	30.00	30.20	29.93	-
Jul 1, 2024	30.20	30.20	30.20	30.20	29.93	-
Jun 28, 2024	29.80	30.00	29.80	30.00	29.73	-
Jun 27, 2024	29.40	29.40	29.20	29.40	29.14	-
Jun 26, 2024	29.60	29.80	29.40	29.40	29.14	-
Jun 25, 2024	29.60	30.00	29.60	29.60	29.34	-
Jun 24, 2024	29.20	29.80	29.20	29.80	29.53	-
Jun 21, 2024	29.00	29.60	29.00	29.40	29.14	-
Jun 20, 2024	28.60	29.00	28.60	29.00	28.74	-
Jun 19, 2024	28.80	29.00	28.80	29.00	28.74	-
Jun 18, 2024	28.80	29.20	28.80	28.80	28.54	-
Jun 17, 2024	28.80	29.00	28.80	29.00	28.74	-
Jun 14, 2024	28.80	28.80	28.60	28.80	28.54	-
Jun 13, 2024	0.11 Dividend
Jun 13, 2024	28.60	29.00	28.60	29.00	28.74	-
Jun 12, 2024	28.80	28.80	28.60	28.60	28.19	-
Jun 11, 2024	29.00	29.00	28.80	28.80	28.38	-
Jun 10, 2024	29.40	29.60	28.80	29.40	28.98	-
Jun 7, 2024	29.20	29.20	29.20	29.20	28.78	-
Jun 6, 2024	29.40	29.80	29.40	29.40	28.98	-
Jun 5, 2024	28.80	29.00	28.80	29.00	28.58	-
Jun 4, 2024	28.80	29.00	28.60	29.00	28.58	-
Jun 3, 2024	28.80	29.00	28.80	29.00	28.58	-
May 31, 2024	28.20	28.60	28.20	28.60	28.19	-
May 30, 2024	28.20	28.40	28.20	28.20	27.79	-
May 29, 2024	28.80	29.00	28.40	28.40	27.99	-
May 28, 2024	29.40	29.40	29.00	29.00	28.58	-
May 27, 2024	29.00	29.40	29.00	29.40	28.98	-
May 24, 2024	29.00	29.20	29.00	29.20	28.78	-
May 23, 2024	29.40	29.60	29.20	29.20	28.78	-
May 22, 2024	29.20	29.40	29.20	29.40	28.98	-
May 21, 2024	29.80	29.80	29.40	29.40	28.98	-
May 20, 2024	29.80	30.00	29.80	30.00	29.57	-
May 17, 2024	29.80	30.20	29.80	30.00	29.57	-
May 16, 2024	29.40	29.60	29.40	29.60	29.17	-
May 15, 2024	29.20	29.60	29.00	29.40	28.98	-
May 14, 2024	29.40	29.60	29.40	29.40	28.98	-
May 13, 2024	30.20	30.20	29.80	30.00	29.57	-
May 10, 2024	31.20	31.20	30.00	30.00	29.57	-
May 9, 2024	31.20	31.40	31.20	31.40	30.95	-
May 8, 2024	30.80	31.40	30.80	31.40	30.95	-
May 7, 2024	31.20	31.20	31.00	31.20	30.75	-
May 6, 2024	31.00	31.40	31.00	31.40	30.95	-
May 3, 2024	31.00	31.00	30.60	31.00	30.55	-
May 2, 2024	31.20	31.40	30.80	30.80	30.35	-
Apr 30, 2024	31.20	31.20	31.00	31.00	30.55	-
Apr 29, 2024	30.60	31.40	30.60	31.20	30.75	-
Apr 26, 2024	30.60	30.80	30.60	30.60	30.16	-
Apr 25, 2024	30.40	30.80	30.20	30.80	30.35	-
Apr 24, 2024	30.20	30.60	30.20	30.60	30.16	-
Apr 23, 2024	30.40	30.60	30.20	30.40	29.96	-
Apr 22, 2024	30.00	30.40	29.80	30.40	29.96	-
Apr 19, 2024	30.00	30.20	30.00	30.00	29.57	-
Apr 18, 2024	29.60	30.20	29.60	30.20	29.76	-
Apr 17, 2024	29.60	30.00	29.60	29.60	29.17	-
Apr 16, 2024	29.40	29.80	29.20	29.80	29.37	-
Apr 15, 2024	29.40	30.00	29.40	29.60	29.17	-
Apr 12, 2024	29.60	29.80	29.60	29.60	29.17	-
Apr 11, 2024	29.60	30.20	29.60	30.20	29.76	-
Apr 10, 2024	29.20	29.80	29.00	29.80	29.37	-
Apr 9, 2024	29.00	29.40	29.00	29.40	28.98	-
Apr 8, 2024	29.00	29.40	29.00	29.40	28.98	-
Apr 5, 2024	28.80	28.80	28.80	28.80	28.38	-
Apr 4, 2024	29.00	29.00	29.00	29.00	28.58	-
Apr 3, 2024	29.00	29.00	29.00	29.00	28.58	-
Apr 2, 2024	29.40	29.40	29.40	29.40	28.98	-
Mar 28, 2024	30.20	30.20	29.60	29.60	29.17	-
Mar 27, 2024	29.80	30.20	29.80	30.20	29.76	-
Mar 26, 2024	29.20	30.20	29.20	30.20	29.76	-
Mar 25, 2024	29.80	29.80	29.60	29.80	29.37	-
Mar 22, 2024	30.20	30.40	30.00	30.00	29.57	-
Mar 21, 2024	30.40	30.40	30.20	30.40	29.96	-
Mar 20, 2024	30.80	31.00	30.80	30.80	30.35	-
Mar 19, 2024	31.00	31.20	31.00	31.20	30.75	-
Mar 18, 2024	30.80	31.40	30.80	31.20	30.75	-
Mar 15, 2024	31.00	31.20	31.00	31.20	30.75	-
Mar 14, 2024	0.11 Dividend
Mar 14, 2024	31.40	31.40	31.20	31.20	30.75	-
Mar 13, 2024	31.60	31.80	31.60	31.60	30.99	-
Mar 12, 2024	31.20	32.00	31.00	32.00	31.38	-
Mar 11, 2024	30.80	31.00	30.80	31.00	30.40	-
Mar 8, 2024	31.00	31.20	31.00	31.00	30.40	-
Mar 7, 2024	30.60	31.00	30.60	31.00	30.40	-
Mar 6, 2024	30.80	30.80	30.60	30.80	30.20	-
Mar 5, 2024	30.80	31.40	30.80	31.00	30.40	-
Mar 4, 2024	30.60	31.20	30.60	31.20	30.59	-
Mar 1, 2024	31.00	31.00	30.80	30.80	30.20	-
Feb 29, 2024	30.40	30.40	30.20	30.20	29.61	-
Feb 28, 2024	30.00	30.00	30.00	30.00	29.42	-
Feb 27, 2024	30.40	30.40	30.00	30.00	29.42	-
Feb 26, 2024	30.00	30.20	30.00	30.20	29.61	-

WESR.TA Wesure Global Tech Ltd

505.80

+0.84%

EG7.IR FBD Holdings plc

12.95

0.00%

GJF.OL Gjensidige Forsikring ASA

227.20

+0.18%

HSX.L Hiscox Ltd

1,064.50

+1.57%

UVE Universal Insurance Holdings, Inc.

19.82

+1.17%

1339.HK PICC GROUP

3.910

-4.87%

THG The Hanover Insurance Group, Inc.

159.05

+1.58%

WTM White Mountains Insurance Group, Ltd.

1,818.58

-0.62%

HRTG Heritage Insurance Holdings, Inc.

11.25

+1.53%

DLG.L Direct Line Insurance Group plc

266.40

+0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Definity Financial Corp (XR6.SG)

Related Tickers