DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.41	43.70	43.41	43.70	43.70	1.04%	463
Dec 4, 2025	43.25	43.25	43.25	43.25	43.25	-1.14%	124
Dec 3, 2025	42.80	43.75	42.80	43.75	43.75	0.71%	1,170
Dec 2, 2025	43.80	43.80	43.44	43.44	43.44	-0.90%	2
Dec 1, 2025	44.38	44.38	43.83	43.83	43.83	0.98%	2,600
Nov 28, 2025	43.80	43.93	43.41	43.41	43.41	-1.35%	1,166
Nov 26, 2025	44.00	44.00	44.00	44.00	44.00	0.56%	23
Nov 25, 2025	43.76	43.76	43.76	43.76	43.76	-0.04%	264
Nov 24, 2025	44.07	44.07	43.78	43.78	43.78	-0.08%	643
Nov 21, 2025	43.03	43.81	40.42	43.81	43.81	0.23%	3,775
Nov 20, 2025	43.71	43.71	43.71	43.71	43.71	1.86%	479
Nov 19, 2025	42.91	42.91	42.91	42.91	42.91	-1.66%	323
Nov 18, 2025	43.64	43.64	43.64	43.64	43.64	-0.38%	495
Nov 17, 2025	43.63	43.80	43.63	43.80	43.80	0.04%	694
Nov 14, 2025	44.20	44.20	43.78	43.78	43.78	-0.34%	677
Nov 13, 2025	43.94	43.94	43.94	43.94	43.94	0.05%	372
Nov 12, 2025	43.75	43.92	43.75	43.92	43.92	-0.14%	279
Nov 11, 2025	42.06	44.07	42.06	43.98	43.98	-0.46%	889
Nov 10, 2025	44.18	44.18	44.18	44.18	44.18	1.74%	366
Nov 7, 2025	43.43	43.43	43.43	43.43	43.43	-1.51%	706
Nov 6, 2025	43.81	44.09	43.81	44.09	44.09	-0.15%	1,091
Nov 5, 2025	44.19	44.38	43.68	44.16	44.16	1.02%	2,090
Nov 4, 2025	43.68	43.71	42.01	43.71	43.71	-0.16%	2,079
Nov 3, 2025	43.61	44.37	43.61	43.78	43.78	0.09%	1,560
Oct 31, 2025	42.30	43.74	42.15	43.74	43.74	-0.67%	3,525
Oct 30, 2025	44.38	44.38	44.04	44.04	44.04	-0.78%	1,036
Oct 29, 2025	43.70	44.38	43.65	44.38	44.38	1.76%	6,036
Oct 28, 2025	43.15	43.90	43.15	43.61	43.61	1.43%	789
Oct 27, 2025	43.08	43.08	43.00	43.00	43.00	-1.39%	196
Oct 24, 2025	43.60	43.60	43.60	43.60	43.60	1.04%	254
Oct 23, 2025	43.55	43.55	43.15	43.15	43.15	0.26%	2,277
Oct 22, 2025	43.04	43.04	43.04	43.04	43.04	1.50%	9
Oct 21, 2025	42.89	43.10	42.41	42.41	42.41	-1.57%	716
Oct 20, 2025	43.08	43.08	43.08	43.08	43.08	0.07%	63
Oct 17, 2025	43.05	43.05	43.05	43.05	43.05	0.24%	119
Oct 16, 2025	42.79	43.32	42.78	42.95	42.95	-0.02%	3,480
Oct 15, 2025	42.35	42.96	42.35	42.96	42.96	-0.21%	594
Oct 14, 2025	42.70	43.78	42.32	43.05	43.05	-0.24%	9,895
Oct 13, 2025	43.15	43.15	43.15	43.15	43.15	-0.52%	193
Oct 10, 2025	43.20	43.38	43.20	43.38	43.38	-	142
Oct 9, 2025	42.64	43.38	42.64	43.38	43.38	-0.37%	504
Oct 8, 2025	43.40	43.54	42.70	43.54	43.54	-0.23%	1,337
Oct 7, 2025	42.80	43.64	42.80	43.64	43.64	-0.63%	1,943
Oct 6, 2025	43.92	43.92	43.92	43.92	43.92	0.63%	320
Oct 3, 2025	42.80	43.72	42.80	43.64	43.64	1.77%	1,428
Oct 2, 2025	42.70	43.50	42.52	42.88	42.88	0.19%	2,545
Oct 1, 2025	42.80	43.26	42.60	42.80	42.80	0.11%	5,153
Sep 30, 2025	42.30	43.40	41.96	42.75	42.75	-0.07%	7,433
Sep 29, 2025	42.41	42.78	42.41	42.78	42.78	-0.35%	681
Sep 26, 2025	42.99	43.58	42.32	42.93	42.93	1.44%	7,145
Sep 25, 2025	42.32	42.32	42.32	42.32	42.32	-0.17%	204
Sep 24, 2025	43.15	43.19	42.39	42.39	42.39	-2.18%	1,858
Sep 23, 2025	43.33	43.33	43.33	43.33	43.33	-0.15%	295
Sep 22, 2025	43.96	43.96	43.40	43.40	43.33	0.14%	405
Sep 19, 2025	43.34	43.34	43.34	43.34	43.27	0.37%	93
Sep 18, 2025	43.23	43.25	43.06	43.18	43.11	-0.80%	508
Sep 17, 2025	41.33	43.53	41.33	43.53	43.46	0.35%	718
Sep 16, 2025	42.75	43.38	42.75	43.38	43.31	2.48%	569
Sep 15, 2025	42.41	42.41	42.33	42.33	42.26	-2.80%	806
Sep 12, 2025	43.55	43.55	43.55	43.55	43.48	-0.60%	264
Sep 11, 2025	42.80	43.88	42.60	43.82	43.75	1.05%	4,881
Sep 10, 2025	41.10	43.57	41.10	43.36	43.29	0.49%	558
Sep 9, 2025	42.41	43.20	42.41	43.15	43.08	1.08%	1,613
Sep 8, 2025	42.39	42.69	42.39	42.69	42.62	-0.12%	162
Sep 5, 2025	42.74	42.74	42.74	42.74	42.67	-0.26%	160
Sep 4, 2025	43.10	43.20	42.85	42.85	42.78	0.49%	599
Sep 3, 2025	43.10	43.63	42.30	42.64	42.57	-0.15%	6,226
Sep 2, 2025	42.85	42.85	42.70	42.71	42.64	-0.92%	1,629
Aug 29, 2025	43.50	44.38	43.10	43.10	43.03	-1.15%	4,122
Aug 28, 2025	43.12	43.94	42.45	43.60	43.53	0.60%	5,128
Aug 27, 2025	43.38	43.38	43.34	43.34	43.27	-0.15%	321
Aug 26, 2025	43.60	43.70	43.41	43.41	43.34	-0.65%	776
Aug 25, 2025	42.52	43.69	42.52	43.69	43.62	0.17%	1,341
Aug 22, 2025	43.89	43.89	43.40	43.62	43.55	0.09%	778
Aug 21, 2025	43.15	43.58	43.12	43.58	43.51	0.66%	968
Aug 20, 2025	42.90	43.40	42.90	43.29	43.22	0.07%	815
Aug 19, 2025	44.37	44.37	42.39	43.26	43.19	-0.29%	1,898
Aug 18, 2025	43.39	43.39	43.39	43.39	43.32	-	46
Aug 15, 2025	43.44	43.44	43.39	43.39	43.32	0.34%	1,684
Aug 14, 2025	43.24	43.24	43.24	43.24	43.17	-0.33%	10
Aug 13, 2025	43.39	43.39	43.39	43.39	43.32	0.01%	15
Aug 12, 2025	43.38	43.38	43.38	43.38	43.31	-	74
Aug 11, 2025	43.38	43.38	43.38	43.38	43.31	-0.69%	78
Aug 8, 2025	43.68	43.68	43.68	43.68	43.61	0.78%	3
Aug 7, 2025	43.34	43.34	43.34	43.34	43.27	0.29%	48
Aug 6, 2025	43.22	43.22	43.22	43.22	43.15	0.27%	191
Aug 5, 2025	43.70	44.30	42.61	43.10	43.03	-0.98%	1,022
Aug 4, 2025	43.53	43.53	43.53	43.53	43.46	0.16%	291
Aug 1, 2025	42.93	43.46	42.71	43.46	43.39	0.36%	1,124
Jul 31, 2025	43.43	43.43	43.30	43.30	43.23	-0.30%	1,647
Jul 30, 2025	43.00	43.60	43.00	43.43	43.36	0.47%	543
Jul 29, 2025	43.08	43.23	42.01	43.23	43.16	0.99%	3,080
Jul 28, 2025	43.79	43.79	42.80	42.80	42.73	-0.58%	753
Jul 25, 2025	43.00	43.05	43.00	43.05	42.98	0.70%	433
Jul 24, 2025	42.75	42.75	42.75	42.75	42.68	-0.35%	339
Jul 23, 2025	43.79	43.79	42.90	42.90	42.83	0.82%	314
Jul 22, 2025	42.55	42.55	42.55	42.55	42.48	-1.73%	551
Jul 21, 2025	44.95	44.95	43.30	43.30	43.23	1.64%	573
Jul 18, 2025	44.81	44.81	42.40	42.60	42.53	-0.73%	5,536
Jul 17, 2025	42.30	43.30	42.30	42.92	42.85	-0.15%	1,497