|
DEXIA - [Ticker: DX.PA] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DX.PA quotes from 2000-01-01 to 2024-04-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-09-07 | 1,344,700 | 17.47 | 17.65 | 16.90 | 16.90 | 00:00:00 | 2001-09-10 | 1,600,600 | 16.82 | 17.25 | 16.55 | 16.80 | 00:00:00 | 2001-09-11 | 2,078,200 | 16.80 | 16.88 | 15.33 | 15.40 | 00:00:00 | 2001-09-12 | 1,859,200 | 14.63 | 15.80 | 14.51 | 15.55 | 00:00:00 | 2001-09-13 | 1,100,100 | 15.16 | 16.19 | 15.16 | 15.79 | 00:00:00 | 2001-09-14 | 1,827,800 | 16.52 | 16.52 | 14.66 | 14.80 | 00:00:00 | 2001-09-17 | 2,798,300 | 14.61 | 15.39 | 14.61 | 15.20 | 00:00:00 | 2001-09-18 | 1,387,100 | 14.87 | 15.05 | 14.57 | 14.97 | 00:00:00 | 2001-09-19 | 1,100,400 | 14.76 | 15.19 | 14.76 | 15.00 | 00:00:00 | 2001-09-20 | 3,148,100 | 15.34 | 15.35 | 14.60 | 14.67 | 00:00:00 | 2001-09-21 | 3,027,900 | 14.67 | 14.79 | 13.12 | 13.53 | 00:00:00 | 2001-09-24 | 1,055,100 | 14.00 | 14.29 | 13.80 | 14.25 | 00:00:00 | 2001-09-25 | 1,549,200 | 14.35 | 15.30 | 14.25 | 15.15 | 00:00:00 | 2001-09-26 | 1,195,800 | 15.01 | 15.35 | 14.92 | 15.35 | 00:00:00 | 2001-09-27 | 1,272,700 | 15.01 | 15.58 | 15.01 | 15.55 | 00:00:00 | 2001-09-28 | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 00:00:00 | 2001-10-01 | 1,445,000 | 16.50 | 16.81 | 16.15 | 16.36 | 00:00:00 | 2001-10-02 | 1,726,100 | 16.65 | 17.05 | 16.24 | 17.04 | 00:00:00 | 2001-10-03 | 1,877,200 | 17.20 | 17.48 | 16.75 | 17.32 | 00:00:00 | 2001-10-04 | 1,420,300 | 17.54 | 17.57 | 17.01 | 17.23 | 00:00:00 | 2001-10-05 | 937,800 | 17.01 | 17.28 | 16.74 | 17.10 | 00:00:00 | 2001-10-08 | 893,900 | 16.72 | 17.28 | 16.63 | 17.28 | 00:00:00 | 2001-10-09 | 931,400 | 16.72 | 17.48 | 16.72 | 17.30 | 00:00:00 | 2001-10-10 | 1,198,500 | 17.16 | 17.84 | 17.16 | 17.84 | 00:00:00 | 2001-10-11 | 1,827,300 | 17.83 | 18.04 | 17.60 | 17.85 | 00:00:00 | 2001-10-12 | 1,242,000 | 17.90 | 17.96 | 17.31 | 17.36 | 00:00:00 | 2001-10-15 | 1,384,500 | 17.04 | 17.24 | 16.65 | 16.88 | 00:00:00 | 2001-10-16 | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 00:00:00 | 2001-10-17 | 834,000 | 17.15 | 17.36 | 16.86 | 17.34 | 00:00:00 | 2001-10-18 | 1,132,100 | 17.20 | 17.44 | 16.86 | 17.24 | 00:00:00 | 2001-10-19 | 833,100 | 17.02 | 17.33 | 16.81 | 16.92 | 00:00:00 | 2001-10-22 | 447,300 | 16.75 | 17.29 | 16.73 | 17.19 | 00:00:00 | 2001-10-23 | 1,007,300 | 17.47 | 17.60 | 17.22 | 17.60 | 00:00:00 | 2001-10-24 | 1,664,900 | 17.54 | 17.84 | 17.15 | 17.35 | 00:00:00 | 2001-10-25 | 746,200 | 17.41 | 17.65 | 17.30 | 17.49 | 00:00:00 | 2001-10-26 | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 00:00:00 | 2001-10-29 | 512,500 | 17.65 | 17.65 | 17.12 | 17.20 | 00:00:00 | 2001-10-30 | 708,800 | 16.81 | 17.09 | 16.72 | 17.04 | 00:00:00 | 2001-10-31 | 749,600 | 16.80 | 17.38 | 16.73 | 17.13 | 00:00:00 | 2001-11-01 | 301,500 | 16.80 | 17.00 | 16.76 | 16.93 | 00:00:00 | 2001-11-02 | 879,000 | 16.81 | 16.99 | 16.67 | 16.80 | 00:00:00 | 2001-11-05 | 827,600 | 16.70 | 16.97 | 16.70 | 16.85 | 00:00:00 | 2001-11-06 | 835,900 | 16.80 | 17.19 | 16.80 | 17.14 | 00:00:00 | 2001-11-07 | 1,873,600 | 17.25 | 17.50 | 17.00 | 17.14 | 00:00:00 | 2001-11-08 | 1,412,900 | 17.11 | 17.46 | 17.11 | 17.16 | 00:00:00 | 2001-11-09 | 829,900 | 17.10 | 17.27 | 17.10 | 17.11 | 00:00:00 | 2001-11-12 | 861,400 | 17.07 | 17.14 | 16.56 | 16.75 | 00:00:00 | 2001-11-13 | 954,000 | 16.81 | 16.98 | 16.79 | 16.94 | 00:00:00 | 2001-11-14 | 875,100 | 16.83 | 17.14 | 16.83 | 17.05 | 00:00:00 | 2001-11-15 | 947,000 | 17.10 | 17.38 | 17.00 | 17.19 | 00:00:00 | 2001-11-16 | 835,000 | 17.05 | 17.48 | 17.05 | 17.27 | 00:00:00 | 2001-11-19 | 923,400 | 17.35 | 17.77 | 17.35 | 17.59 | 00:00:00 | 2001-11-20 | 922,100 | 17.59 | 17.59 | 17.23 | 17.34 | 00:00:00 | 2001-11-21 | 1,597,200 | 17.19 | 17.97 | 17.19 | 17.85 | 00:00:00 | 2001-11-22 | 943,400 | 17.90 | 18.01 | 17.75 | 17.85 | 00:00:00 | 2001-11-23 | 1,017,800 | 17.80 | 17.99 | 17.65 | 17.95 | 00:00:00 | 2001-11-26 | 1,396,500 | 18.00 | 18.20 | 17.62 | 17.80 | 00:00:00 | 2001-11-27 | 2,462,900 | 17.90 | 17.94 | 16.67 | 16.85 | 00:00:00 | 2001-11-28 | 3,766,900 | 16.60 | 16.90 | 15.98 | 16.11 | 00:00:00 | 2001-11-29 | 3,032,100 | 15.98 | 16.50 | 15.92 | 16.29 | 00:00:00 | 2001-11-30 | 2,897,300 | 16.25 | 16.25 | 15.60 | 15.60 | 00:00:00 | 2001-12-03 | 2,755,300 | 15.71 | 15.85 | 14.98 | 15.15 | 00:00:00 | 2001-12-04 | 1,938,300 | 15.24 | 15.46 | 14.95 | 15.14 | 00:00:00 | 2001-12-05 | 2,120,500 | 15.35 | 15.37 | 14.98 | 15.25 | 00:00:00 | 2001-12-06 | 2,130,100 | 15.69 | 15.69 | 15.28 | 15.33 | 00:00:00 | 2001-12-07 | 2,036,400 | 15.40 | 15.40 | 15.23 | 15.32 | 00:00:00 | 2001-12-10 | 1,465,900 | 15.32 | 15.39 | 14.92 | 14.97 | 00:00:00 | 2001-12-11 | 3,135,900 | 15.10 | 15.43 | 14.94 | 15.40 | 00:00:00 | 2001-12-12 | 1,536,100 | 15.40 | 15.47 | 15.26 | 15.40 | 00:00:00 | 2001-12-13 | 2,236,200 | 15.30 | 15.45 | 15.17 | 15.26 | 00:00:00 | 2001-12-14 | 1,075,700 | 15.25 | 15.37 | 15.03 | 15.12 | 00:00:00 | 2001-12-17 | 827,800 | 15.18 | 15.45 | 15.10 | 15.45 | 00:00:00 | 2001-12-18 | 518,700 | 15.50 | 15.50 | 15.29 | 15.32 | 00:00:00 | 2001-12-19 | 2,120,600 | 15.35 | 15.40 | 15.04 | 15.29 | 00:00:00 | 2001-12-20 | 1,411,900 | 15.30 | 15.37 | 15.00 | 15.12 | 00:00:00 | 2001-12-21 | 1,288,700 | 15.15 | 15.54 | 15.05 | 15.41 | 00:00:00 | 2001-12-24 | 222,100 | 15.40 | 15.55 | 15.00 | 15.51 | 00:00:00 | 2001-12-25 | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 00:00:00 | 2001-12-26 | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 00:00:00 | 2001-12-27 | 822,500 | 15.69 | 15.99 | 15.53 | 15.99 | 00:00:00 | 2001-12-28 | 1,718,500 | 16.00 | 16.20 | 15.84 | 16.20 | 00:00:00 | 2001-12-31 | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 00:00:00 | 2002-01-01 | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 00:00:00 | 2002-01-02 | 788,200 | 15.96 | 16.13 | 15.55 | 15.73 | 00:00:00 | 2002-01-03 | 1,383,400 | 15.95 | 15.95 | 15.42 | 15.81 | 00:00:00 | 2002-01-04 | 995,000 | 15.86 | 16.00 | 15.61 | 15.65 | 00:00:00 | 2002-01-07 | 1,165,100 | 15.71 | 15.78 | 15.54 | 15.75 | 00:00:00 | 2002-01-08 | 2,310,700 | 15.65 | 15.73 | 15.35 | 15.37 | 00:00:00 | 2002-01-09 | 2,090,000 | 15.37 | 15.43 | 14.99 | 15.17 | 00:00:00 | 2002-01-10 | 6,264,900 | 15.20 | 16.04 | 15.15 | 15.50 | 00:00:00 | 2002-01-11 | 3,886,100 | 15.49 | 15.75 | 15.49 | 15.58 | 00:00:00 | 2002-01-14 | 1,140,800 | 15.42 | 15.59 | 15.17 | 15.20 | 00:00:00 | 2002-01-15 | 3,326,500 | 15.06 | 15.56 | 15.06 | 15.45 | 00:00:00 | 2002-01-16 | 2,765,700 | 15.40 | 15.70 | 15.21 | 15.54 | 00:00:00 | 2002-01-17 | 3,318,200 | 15.55 | 16.32 | 15.55 | 16.30 | 00:00:00 | 2002-01-18 | 7,167,500 | 16.30 | 16.90 | 16.24 | 16.77 | 00:00:00 | 2002-01-21 | 3,267,800 | 16.69 | 16.74 | 16.44 | 16.74 | 00:00:00 | 2002-01-22 | 1,727,000 | 16.79 | 17.08 | 16.73 | 16.79 | 00:00:00 | 2002-01-23 | 1,512,600 | 16.66 | 17.12 | 16.65 | 17.12 | 00:00:00 | 2002-01-24 | 1,571,800 | 17.15 | 17.40 | 17.11 | 17.27 | 00:00:00 | 2002-01-25 | 1,715,900 | 17.16 | 17.19 | 16.58 | 17.00 | 00:00:00 | 2002-01-28 | 1,155,400 | 17.06 | 17.13 | 16.80 | 16.82 | 00:00:00 | 2002-01-29 | 1,362,800 | 16.95 | 17.05 | 16.72 | 16.90 | 00:00:00 | 2002-01-30 | 2,525,400 | 16.85 | 16.85 | 16.36 | 16.40 | 00:00:00 | 2002-01-31 | 3,432,800 | 16.57 | 16.84 | 16.30 | 16.45 | 00:00:00 | 2002-02-01 | 1,709,700 | 16.55 | 16.95 | 16.51 | 16.90 | 00:00:00 | 2002-02-04 | 1,374,100 | 16.95 | 16.99 | 16.80 | 16.96 | 00:00:00 | 2002-02-05 | 1,466,500 | 16.89 | 16.90 | 16.62 | 16.64 | 00:00:00 | 2002-02-06 | 1,552,200 | 16.57 | 16.84 | 16.50 | 16.75 | 00:00:00 | 2002-02-07 | 1,934,300 | 16.85 | 16.99 | 16.70 | 16.80 | 00:00:00 | 2002-02-08 | 1,729,600 | 16.75 | 17.10 | 16.70 | 16.83 | 00:00:00 | 2002-02-11 | 829,900 | 16.95 | 17.01 | 16.76 | 17.00 | 00:00:00 | 2002-02-12 | 1,549,200 | 16.67 | 17.00 | 16.61 | 16.93 | 00:00:00 | 2002-02-13 | 1,532,100 | 16.76 | 16.96 | 16.74 | 16.83 | 00:00:00 | 2002-02-14 | 2,838,800 | 16.90 | 17.00 | 16.77 | 16.86 | 00:00:00 | 2002-02-15 | 1,254,000 | 16.90 | 16.91 | 16.72 | 16.72 | 00:00:00 | 2002-02-18 | 911,300 | 16.60 | 16.75 | 16.50 | 16.50 | 00:00:00 | 2002-02-19 | 3,323,700 | 16.50 | 16.58 | 16.23 | 16.43 | 00:00:00 | 2002-02-20 | 2,011,300 | 16.50 | 16.50 | 16.08 | 16.26 | 00:00:00 | 2002-02-21 | 1,395,900 | 16.40 | 16.51 | 16.24 | 16.30 | 00:00:00 | 2002-02-22 | 1,112,500 | 16.30 | 16.55 | 16.24 | 16.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|