TR4DER - DEXIA [DX.PA] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-10-28	1,032,100	17.89	17.94	17.77	17.82	00:00:00
2005-10-31	1,071,100	17.93	18.05	17.89	18.00	00:00:00
2005-11-01	1,072,600	17.97	18.21	17.95	18.14	00:00:00
2005-11-02	906,300	18.17	18.25	18.02	18.10	00:00:00
2005-11-03	1,644,200	18.18	18.29	18.10	18.23	00:00:00
2005-11-04	767,800	18.21	18.25	18.15	18.20	00:00:00
2005-11-07	710,600	18.16	18.31	18.15	18.21	00:00:00
2005-11-08	2,812,600	18.25	18.25	17.98	18.17	00:00:00
2005-11-09	749,400	18.20	18.20	18.09	18.12	00:00:00
2005-11-10	1,282,800	18.10	18.34	18.10	18.30	00:00:00
2005-11-11	1,191,100	18.41	18.51	18.32	18.40	00:00:00
2005-11-14	1,020,700	18.44	18.50	18.35	18.41	00:00:00
2005-11-15	1,843,900	18.42	18.54	18.38	18.49	00:00:00
2005-11-16	1,147,600	18.46	18.54	18.22	18.32	00:00:00
2005-11-17	1,678,100	18.49	18.52	18.22	18.33	00:00:00
2005-11-18	2,076,200	18.42	18.59	18.38	18.50	00:00:00
2005-11-21	2,368,700	18.51	18.54	18.42	18.45	00:00:00
2005-11-22	2,868,100	18.44	18.44	18.26	18.28	00:00:00
2005-11-23	1,813,300	18.45	18.45	18.28	18.41	00:00:00
2005-11-24	2,039,700	18.41	18.53	18.38	18.53	00:00:00
2005-11-25	2,827,000	18.54	18.77	18.51	18.70	00:00:00
2005-11-28	3,263,100	18.74	18.89	18.65	18.65	00:00:00
2005-11-29	1,269,300	18.68	18.71	18.53	18.63	00:00:00
2005-11-30	2,251,900	18.54	18.68	18.51	18.58	00:00:00
2005-12-01	1,438,700	18.59	18.90	18.59	18.87	00:00:00
2005-12-02	1,746,900	18.89	18.95	18.83	18.94	00:00:00
2005-12-05	954,400	18.93	18.93	18.71	18.76	00:00:00
2005-12-06	1,027,400	18.76	18.86	18.72	18.78	00:00:00
2005-12-07	1,748,500	18.75	18.93	18.75	18.90	00:00:00
2005-12-08	1,537,500	18.83	18.95	18.76	18.94	00:00:00
2005-12-09	547,700	18.87	18.93	18.84	18.88	00:00:00
2005-12-12	2,075,700	18.87	19.03	18.87	18.93	00:00:00
2005-12-13	1,175,400	18.90	18.95	18.84	18.89	00:00:00
2005-12-14	1,018,800	18.87	18.91	18.74	18.77	00:00:00
2005-12-15	1,795,100	18.78	18.89	18.54	18.58	00:00:00
2005-12-16	3,539,400	18.63	18.99	18.61	18.83	00:00:00
2005-12-19	1,470,100	18.78	19.00	18.77	18.96	00:00:00
2005-12-20	986,600	18.89	18.93	18.84	18.91	00:00:00
2005-12-21	3,820,400	18.87	19.46	18.87	19.43	00:00:00
2005-12-22	3,434,800	19.41	19.71	19.40	19.65	00:00:00
2005-12-23	953,500	19.67	19.70	19.54	19.57	00:00:00
2005-12-26	0	19.57	19.57	19.57	19.57	00:00:00
2005-12-27	759,000	19.63	19.73	19.56	19.60	00:00:00
2005-12-28	678,500	19.52	19.76	19.51	19.66	00:00:00
2005-12-29	440,400	19.62	19.77	19.62	19.73	00:00:00
2005-12-30	973,800	19.70	19.70	19.38	19.49	00:00:00
2006-01-02	759,600	19.59	19.74	19.50	19.70	00:00:00
2006-01-03	2,049,900	19.71	19.95	19.63	19.67	00:00:00
2006-01-04	1,671,500	19.75	19.90	19.67	19.84	00:00:00
2006-01-05	855,800	19.90	19.91	19.73	19.78	00:00:00
2006-01-06	1,678,200	19.82	19.85	19.76	19.85	00:00:00
2006-01-09	2,011,400	19.82	19.82	19.62	19.68	00:00:00
2006-01-10	1,023,000	19.67	19.73	19.56	19.64	00:00:00
2006-01-11	942,600	19.64	19.79	19.64	19.78	00:00:00
2006-01-12	1,016,600	19.80	19.90	19.79	19.84	00:00:00
2006-01-13	1,225,900	19.82	19.88	19.60	19.67	00:00:00
2006-01-16	1,252,500	19.66	19.89	19.65	19.87	00:00:00
2006-01-17	2,304,300	19.86	19.86	19.60	19.68	00:00:00
2006-01-18	3,702,000	19.58	19.69	19.47	19.65	00:00:00
2006-01-19	1,477,300	19.71	19.83	19.63	19.72	00:00:00
2006-01-20	1,308,300	19.80	19.84	19.65	19.71	00:00:00
2006-01-23	1,867,200	19.59	19.64	19.51	19.61	00:00:00
2006-01-24	1,197,000	19.65	19.73	19.52	19.64	00:00:00
2006-01-25	1,316,500	19.72	19.92	19.68	19.88	00:00:00
2006-01-26	1,892,300	19.92	20.04	19.89	19.99	00:00:00
2006-01-27	3,281,300	20.20	20.31	20.05	20.24	00:00:00
2006-01-30	2,610,500	20.15	20.47	20.15	20.35	00:00:00
2006-01-31	1,516,500	20.38	20.45	20.26	20.33	00:00:00
2006-02-01	1,778,600	20.22	20.57	20.21	20.47	00:00:00
2006-02-02	1,326,500	20.58	20.62	20.32	20.33	00:00:00
2006-02-03	846,900	20.38	20.46	20.20	20.31	00:00:00
2006-02-06	2,662,800	20.43	20.79	20.43	20.59	00:00:00
2006-02-07	2,354,900	20.69	20.76	20.29	20.39	00:00:00
2006-02-08	1,160,300	20.32	20.39	20.22	20.29	00:00:00
2006-02-09	1,667,600	20.45	20.69	20.39	20.50	00:00:00
2006-02-10	1,121,200	20.50	20.67	20.41	20.48	00:00:00
2006-02-13	1,095,900	20.51	20.52	20.39	20.52	00:00:00
2006-02-14	1,121,200	20.50	20.60	20.36	20.52	00:00:00
2006-02-15	1,422,800	20.57	20.60	20.32	20.38	00:00:00
2006-02-16	849,400	20.51	20.55	20.43	20.55	00:00:00
2006-02-17	1,532,100	20.54	20.69	20.47	20.59	00:00:00
2006-02-20	535,400	20.59	20.70	20.55	20.66	00:00:00
2006-02-21	2,539,900	20.71	20.94	20.66	20.85	00:00:00
2006-02-22	3,541,400	20.87	21.46	20.85	21.37	00:00:00
2006-02-23	3,522,200	21.39	21.66	21.24	21.27	00:00:00
2006-02-24	1,233,300	21.25	21.32	21.08	21.24	00:00:00
2006-02-27	1,334,100	21.23	21.37	21.22	21.29	00:00:00
2006-02-28	1,988,400	21.31	21.37	20.85	20.87	00:00:00
2006-03-01	2,042,600	20.82	21.19	20.70	21.04	00:00:00
2006-03-02	2,402,200	21.15	21.26	20.66	20.85	00:00:00
2006-03-03	1,715,100	20.86	20.92	20.51	20.57	00:00:00
2006-03-06	1,998,400	20.72	20.84	20.55	20.56	00:00:00
2006-03-07	2,757,700	20.52	20.59	20.16	20.35	00:00:00
2006-03-08	2,440,600	20.35	20.51	20.00	20.20	00:00:00
2006-03-09	2,189,900	20.26	20.56	20.26	20.53	00:00:00
2006-03-10	2,491,700	20.45	20.95	20.43	20.85	00:00:00
2006-03-13	2,033,400	21.00	21.30	21.00	21.21	00:00:00
2006-03-14	1,357,600	21.24	21.27	20.96	21.10	00:00:00
2006-03-15	1,595,100	21.14	21.39	21.05	21.23	00:00:00
2006-03-16	1,528,600	21.26	21.32	21.13	21.15	00:00:00
2006-03-17	2,721,500	21.16	21.35	21.16	21.35	00:00:00
2006-03-20	1,346,900	21.40	21.47	21.20	21.27	00:00:00
2006-03-21	1,200,100	21.33	21.33	21.12	21.28	00:00:00
2006-03-22	2,106,700	21.13	21.35	21.07	21.33	00:00:00
2006-03-23	1,146,800	21.34	21.41	21.24	21.37	00:00:00
2006-03-24	1,102,400	21.37	21.47	21.33	21.45	00:00:00
2006-03-27	850,800	21.40	21.46	21.31	21.36	00:00:00
2006-03-28	1,629,000	21.36	21.44	21.18	21.31	00:00:00
2006-03-29	935,800	21.22	21.46	21.22	21.44	00:00:00
2006-03-30	1,415,300	21.31	21.57	21.31	21.56	00:00:00
2006-03-31	1,192,900	21.48	21.49	21.35	21.41	00:00:00
2006-04-03	1,321,700	21.54	21.55	21.33	21.47	00:00:00
2006-04-04	1,739,700	21.35	21.56	21.28	21.50	00:00:00
2006-04-05	979,300	21.51	21.59	21.45	21.59	00:00:00
2006-04-06	901,400	21.59	21.59	21.38	21.41	00:00:00
2006-04-07	1,473,900	21.39	21.57	21.38	21.44	00:00:00
2006-04-10	919,700	21.44	21.54	21.32	21.50	00:00:00
2006-04-11	2,173,000	21.42	21.44	20.95	21.00	00:00:00
2006-04-12	1,928,400	20.99	21.07	20.82	20.91	00:00:00
2006-04-13	1,199,800	20.88	20.90	20.74	20.86	00:00:00
2006-04-14	0	20.86	20.86	20.86	20.86	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>