|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-14 | 0 | 20.86 | 20.86 | 20.86 | 20.86 | 00:00:00 | | 2006-04-17 | 0 | 20.86 | 20.86 | 20.86 | 20.86 | 00:00:00 | | 2006-04-18 | 977,400 | 20.87 | 20.89 | 20.66 | 20.80 | 00:00:00 | | 2006-04-19 | 1,317,400 | 20.90 | 20.99 | 20.75 | 20.80 | 00:00:00 | | 2006-04-20 | 2,173,400 | 20.80 | 20.98 | 20.72 | 20.80 | 00:00:00 | | 2006-04-21 | 2,680,100 | 20.89 | 21.13 | 20.82 | 21.13 | 00:00:00 | | 2006-04-24 | 920,000 | 21.00 | 21.06 | 20.95 | 21.03 | 00:00:00 | | 2006-04-25 | 1,822,800 | 21.03 | 21.25 | 21.03 | 21.20 | 00:00:00 | | 2006-04-26 | 969,900 | 21.15 | 21.18 | 21.04 | 21.15 | 00:00:00 | | 2006-04-27 | 2,203,000 | 21.12 | 21.19 | 20.98 | 21.05 | 00:00:00 | | 2006-04-28 | 1,541,700 | 21.01 | 21.04 | 20.90 | 20.95 | 00:00:00 | | 2006-05-01 | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 00:00:00 | | 2006-05-02 | 1,027,100 | 20.82 | 21.01 | 20.79 | 20.98 | 00:00:00 | | 2006-05-03 | 3,346,700 | 21.12 | 21.62 | 21.12 | 21.33 | 00:00:00 | | 2006-05-04 | 1,316,200 | 21.35 | 21.39 | 21.25 | 21.31 | 00:00:00 | | 2006-05-05 | 1,262,200 | 21.36 | 21.57 | 21.31 | 21.53 | 00:00:00 | | 2006-05-08 | 2,002,000 | 21.65 | 21.94 | 21.59 | 21.81 | 00:00:00 | | 2006-05-09 | 942,500 | 21.82 | 21.89 | 21.65 | 21.83 | 00:00:00 | | 2006-05-10 | 1,903,200 | 21.80 | 22.10 | 21.68 | 21.97 | 00:00:00 | | 2006-05-11 | 1,904,000 | 21.90 | 22.19 | 21.90 | 22.04 | 00:00:00 | | 2006-05-12 | 1,798,800 | 21.90 | 21.93 | 21.56 | 21.75 | 00:00:00 | | 2006-05-15 | 2,683,400 | 21.56 | 21.63 | 21.27 | 21.31 | 00:00:00 | | 2006-05-16 | 2,894,000 | 21.32 | 21.43 | 21.20 | 21.32 | 00:00:00 | | 2006-05-17 | 3,270,300 | 21.45 | 21.45 | 20.70 | 20.70 | 00:00:00 | | 2006-05-18 | 2,715,800 | 20.64 | 20.92 | 20.25 | 20.65 | 00:00:00 | | 2006-05-19 | 1,758,000 | 20.58 | 20.96 | 20.50 | 20.77 | 00:00:00 | | 2006-05-22 | 3,421,300 | 20.71 | 20.81 | 20.16 | 20.28 | 00:00:00 | | 2006-05-23 | 2,742,500 | 20.25 | 20.65 | 20.17 | 20.48 | 00:00:00 | | 2006-05-24 | 3,399,700 | 19.81 | 19.96 | 19.57 | 19.78 | 00:00:00 | | 2006-05-25 | 1,608,100 | 19.93 | 20.08 | 19.60 | 20.04 | 00:00:00 | | 2006-05-26 | 1,313,800 | 20.05 | 20.21 | 19.80 | 20.10 | 00:00:00 | | 2006-05-29 | 722,800 | 20.10 | 20.10 | 20.00 | 20.08 | 00:00:00 | | 2006-05-30 | 2,613,500 | 20.03 | 20.27 | 19.50 | 19.62 | 00:00:00 | | 2006-05-31 | 8,398,100 | 19.25 | 19.55 | 18.68 | 19.15 | 00:00:00 | | 2006-06-01 | 6,825,600 | 19.14 | 19.19 | 18.68 | 18.82 | 00:00:00 | | 2006-06-02 | 5,275,500 | 18.93 | 19.05 | 18.68 | 18.84 | 00:00:00 | | 2006-06-05 | 2,676,400 | 18.92 | 18.95 | 18.53 | 18.63 | 00:00:00 | | 2006-06-06 | 4,844,300 | 18.50 | 18.59 | 18.06 | 18.19 | 00:00:00 | | 2006-06-07 | 3,273,900 | 18.27 | 18.44 | 18.13 | 18.31 | 00:00:00 | | 2006-06-08 | 4,347,500 | 18.04 | 18.08 | 17.67 | 17.74 | 00:00:00 | | 2006-06-09 | 2,160,400 | 18.00 | 18.03 | 17.80 | 17.91 | 00:00:00 | | 2006-06-12 | 2,840,700 | 17.91 | 18.13 | 17.85 | 17.88 | 00:00:00 | | 2006-06-13 | 4,050,000 | 17.74 | 17.77 | 17.50 | 17.64 | 00:00:00 | | 2006-06-14 | 2,519,400 | 17.66 | 17.83 | 17.53 | 17.72 | 00:00:00 | | 2006-06-15 | 2,217,300 | 17.85 | 18.14 | 17.85 | 18.07 | 00:00:00 | | 2006-06-16 | 3,799,100 | 18.25 | 18.35 | 17.94 | 18.01 | 00:00:00 | | 2006-06-19 | 1,709,300 | 18.18 | 18.32 | 18.14 | 18.14 | 00:00:00 | | 2006-06-20 | 1,632,000 | 18.06 | 18.32 | 18.04 | 18.28 | 00:00:00 | | 2006-06-21 | 1,624,500 | 18.29 | 18.31 | 18.11 | 18.26 | 00:00:00 | | 2006-06-22 | 1,934,300 | 18.34 | 18.57 | 18.31 | 18.38 | 00:00:00 | | 2006-06-23 | 1,615,400 | 18.43 | 18.43 | 18.14 | 18.25 | 00:00:00 | | 2006-06-26 | 1,813,100 | 18.26 | 18.39 | 18.19 | 18.34 | 00:00:00 | | 2006-06-27 | 1,715,600 | 18.40 | 18.55 | 18.31 | 18.32 | 00:00:00 | | 2006-06-28 | 1,738,900 | 18.30 | 18.38 | 18.23 | 18.27 | 00:00:00 | | 2006-06-29 | 1,253,900 | 18.38 | 18.68 | 18.33 | 18.62 | 00:00:00 | | 2006-06-30 | 2,355,400 | 18.86 | 19.07 | 18.80 | 18.85 | 00:00:00 | | 2006-07-03 | 1,409,500 | 18.89 | 18.98 | 18.81 | 18.95 | 00:00:00 | | 2006-07-04 | 1,047,600 | 18.97 | 19.00 | 18.89 | 18.97 | 00:00:00 | | 2006-07-05 | 1,611,700 | 18.89 | 18.94 | 18.67 | 18.77 | 00:00:00 | | 2006-07-06 | 2,910,400 | 18.75 | 18.88 | 18.62 | 18.76 | 00:00:00 | | 2006-07-07 | 1,521,700 | 18.74 | 18.75 | 18.52 | 18.66 | 00:00:00 | | 2006-07-10 | 1,393,700 | 18.70 | 18.93 | 18.59 | 18.86 | 00:00:00 | | 2006-07-11 | 2,157,200 | 18.83 | 18.96 | 18.55 | 18.66 | 00:00:00 | | 2006-07-12 | 1,008,100 | 18.72 | 18.80 | 18.66 | 18.69 | 00:00:00 | | 2006-07-13 | 3,130,200 | 18.63 | 18.63 | 18.16 | 18.27 | 00:00:00 | | 2006-07-14 | 1,738,400 | 18.01 | 18.20 | 17.96 | 18.14 | 00:00:00 | | 2006-07-17 | 1,508,000 | 18.14 | 18.14 | 17.91 | 18.10 | 00:00:00 | | 2006-07-18 | 1,904,500 | 18.10 | 18.25 | 18.02 | 18.07 | 00:00:00 | | 2006-07-19 | 1,978,100 | 18.11 | 18.55 | 18.11 | 18.41 | 00:00:00 | | 2006-07-20 | 1,661,500 | 18.45 | 18.73 | 18.45 | 18.62 | 00:00:00 | | 2006-07-21 | 1,334,900 | 18.59 | 18.61 | 18.41 | 18.48 | 00:00:00 | | 2006-07-24 | 1,324,400 | 18.56 | 18.92 | 18.48 | 18.77 | 00:00:00 | | 2006-07-25 | 1,226,400 | 18.84 | 18.90 | 18.69 | 18.81 | 00:00:00 | | 2006-07-26 | 1,414,400 | 18.84 | 18.96 | 18.71 | 18.82 | 00:00:00 | | 2006-07-27 | 1,825,900 | 18.88 | 19.24 | 18.87 | 19.13 | 00:00:00 | | 2006-07-28 | 1,179,300 | 19.09 | 19.24 | 19.05 | 19.22 | 00:00:00 | | 2006-07-31 | 635,300 | 19.25 | 19.25 | 19.10 | 19.19 | 00:00:00 | | 2006-08-01 | 1,417,400 | 19.15 | 19.29 | 18.93 | 19.04 | 00:00:00 | | 2006-08-02 | 1,848,800 | 19.06 | 19.37 | 19.05 | 19.32 | 00:00:00 | | 2006-08-03 | 1,105,400 | 19.35 | 19.38 | 19.12 | 19.24 | 00:00:00 | | 2006-08-04 | 1,204,200 | 19.35 | 19.47 | 19.25 | 19.39 | 00:00:00 | | 2006-08-07 | 898,600 | 19.19 | 19.22 | 19.03 | 19.10 | 00:00:00 | | 2006-08-08 | 993,400 | 19.19 | 19.42 | 19.15 | 19.29 | 00:00:00 | | 2006-08-09 | 1,697,800 | 19.40 | 19.53 | 19.25 | 19.41 | 00:00:00 | | 2006-08-10 | 809,900 | 19.20 | 19.35 | 19.08 | 19.34 | 00:00:00 | | 2006-08-11 | 911,200 | 19.44 | 19.44 | 19.24 | 19.35 | 00:00:00 | | 2006-08-14 | 1,046,800 | 19.46 | 19.63 | 19.42 | 19.55 | 00:00:00 | | 2006-08-15 | 1,282,200 | 19.55 | 19.90 | 19.50 | 19.82 | 00:00:00 | | 2006-08-16 | 832,100 | 19.80 | 19.86 | 19.69 | 19.86 | 00:00:00 | | 2006-08-17 | 888,100 | 19.84 | 19.99 | 19.81 | 19.92 | 00:00:00 | | 2006-08-18 | 838,000 | 19.96 | 19.99 | 19.89 | 19.96 | 00:00:00 | | 2006-08-21 | 570,600 | 19.90 | 19.95 | 19.75 | 19.90 | 00:00:00 | | 2006-08-22 | 1,407,400 | 19.94 | 19.98 | 19.61 | 19.82 | 00:00:00 | | 2006-08-23 | 1,112,300 | 19.80 | 19.82 | 19.57 | 19.63 | 00:00:00 | | 2006-08-24 | 1,328,700 | 19.65 | 19.77 | 19.52 | 19.61 | 00:00:00 | | 2006-08-25 | 1,260,900 | 19.60 | 19.88 | 19.60 | 19.69 | 00:00:00 | | 2006-08-28 | 1,050,600 | 19.75 | 19.95 | 19.63 | 19.90 | 00:00:00 | | 2006-08-29 | 1,633,200 | 19.97 | 20.18 | 19.89 | 20.00 | 00:00:00 | | 2006-08-30 | 977,500 | 20.05 | 20.18 | 20.02 | 20.12 | 00:00:00 | | 2006-08-31 | 1,175,200 | 20.16 | 20.16 | 19.90 | 20.05 | 00:00:00 | | 2006-09-01 | 1,407,300 | 19.87 | 20.05 | 19.87 | 19.91 | 00:00:00 | | 2006-09-04 | 1,775,000 | 19.97 | 20.00 | 19.65 | 19.69 | 00:00:00 | | 2006-09-05 | 5,296,500 | 19.76 | 20.39 | 19.52 | 19.89 | 00:00:00 | | 2006-09-06 | 8,608,900 | 19.60 | 19.68 | 19.28 | 19.40 | 00:00:00 | | 2006-09-07 | 2,410,400 | 19.32 | 19.52 | 19.30 | 19.39 | 00:00:00 | | 2006-09-08 | 1,696,600 | 19.42 | 19.57 | 19.42 | 19.48 | 00:00:00 | | 2006-09-11 | 1,554,400 | 19.43 | 19.49 | 19.33 | 19.49 | 00:00:00 | | 2006-09-12 | 2,711,200 | 19.54 | 19.79 | 19.40 | 19.76 | 00:00:00 | | 2006-09-13 | 1,118,700 | 19.81 | 19.83 | 19.73 | 19.76 | 00:00:00 | | 2006-09-14 | 2,811,200 | 19.77 | 19.97 | 19.75 | 19.93 | 00:00:00 | | 2006-09-15 | 4,198,800 | 19.95 | 19.99 | 19.78 | 19.95 | 00:00:00 | | 2006-09-18 | 956,200 | 19.98 | 19.99 | 19.79 | 19.84 | 00:00:00 | | 2006-09-19 | 1,549,200 | 19.90 | 19.91 | 19.62 | 19.85 | 00:00:00 | | 2006-09-20 | 2,130,100 | 19.85 | 20.19 | 19.81 | 20.07 | 00:00:00 | | 2006-09-21 | 2,321,600 | 20.12 | 20.26 | 20.06 | 20.15 | 00:00:00 | | 2006-09-22 | 1,943,600 | 20.00 | 20.13 | 19.94 | 20.02 | 00:00:00 | | 2006-09-25 | 1,330,600 | 20.01 | 20.25 | 19.99 | 20.06 | 00:00:00 | | 2006-09-26 | 2,142,900 | 20.15 | 20.29 | 19.91 | 19.96 | 00:00:00 | | 2006-09-27 | 3,003,700 | 20.06 | 20.45 | 20.06 | 20.35 | 00:00:00 | | 2006-09-28 | 2,115,500 | 20.36 | 20.45 | 20.24 | 20.40 | 00:00:00 | | 2006-09-29 | 1,754,100 | 20.34 | 20.61 | 20.32 | 20.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
