|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-29 | 1,754,100 | 20.34 | 20.61 | 20.32 | 20.42 | 00:00:00 | | 2006-10-02 | 1,342,700 | 20.50 | 20.59 | 20.30 | 20.43 | 00:00:00 | | 2006-10-03 | 1,454,300 | 20.44 | 20.49 | 20.28 | 20.32 | 00:00:00 | | 2006-10-04 | 2,529,400 | 20.39 | 20.64 | 20.39 | 20.52 | 00:00:00 | | 2006-10-05 | 2,159,800 | 20.64 | 20.72 | 20.55 | 20.65 | 00:00:00 | | 2006-10-06 | 1,239,200 | 20.68 | 20.73 | 20.56 | 20.63 | 00:00:00 | | 2006-10-09 | 1,339,900 | 20.57 | 20.74 | 20.56 | 20.71 | 00:00:00 | | 2006-10-11 | 2,031,400 | 20.87 | 21.00 | 20.75 | 20.92 | 00:00:00 | | 2006-10-12 | 4,325,200 | 20.89 | 21.50 | 20.87 | 21.44 | 00:00:00 | | 2006-10-13 | 3,625,100 | 21.38 | 21.63 | 21.38 | 21.59 | 00:00:00 | | 2006-10-16 | 1,803,800 | 21.56 | 21.58 | 21.33 | 21.43 | 00:00:00 | | 2006-10-17 | 2,363,600 | 21.32 | 21.39 | 21.02 | 21.05 | 00:00:00 | | 2006-10-18 | 1,936,800 | 21.15 | 21.48 | 21.11 | 21.31 | 00:00:00 | | 2006-10-19 | 2,070,300 | 21.27 | 21.29 | 21.10 | 21.15 | 00:00:00 | | 2006-10-20 | 2,146,500 | 21.19 | 21.25 | 21.00 | 21.13 | 00:00:00 | | 2006-10-23 | 978,400 | 21.20 | 21.39 | 21.09 | 21.25 | 00:00:00 | | 2006-10-24 | 1,354,300 | 21.19 | 21.30 | 21.03 | 21.10 | 00:00:00 | | 2006-10-25 | 1,169,700 | 21.12 | 21.17 | 21.06 | 21.17 | 00:00:00 | | 2006-10-26 | 1,983,200 | 21.19 | 21.28 | 21.10 | 21.11 | 00:00:00 | | 2006-10-27 | 1,081,000 | 21.12 | 21.37 | 21.11 | 21.15 | 00:00:00 | | 2006-10-30 | 741,700 | 21.05 | 21.19 | 21.00 | 21.13 | 00:00:00 | | 2006-10-31 | 1,328,600 | 21.08 | 21.32 | 21.08 | 21.17 | 00:00:00 | | 2006-11-01 | 630,600 | 21.17 | 21.36 | 21.12 | 21.15 | 00:00:00 | | 2006-11-02 | 1,511,500 | 21.15 | 21.18 | 20.95 | 21.05 | 00:00:00 | | 2006-11-03 | 1,845,400 | 21.14 | 21.37 | 21.12 | 21.31 | 00:00:00 | | 2006-11-06 | 1,637,200 | 21.31 | 21.42 | 21.28 | 21.34 | 00:00:00 | | 2006-11-07 | 1,710,200 | 21.37 | 21.56 | 21.34 | 21.48 | 00:00:00 | | 2006-11-08 | 1,051,700 | 21.44 | 21.54 | 21.38 | 21.49 | 00:00:00 | | 2006-11-09 | 1,073,300 | 21.52 | 21.55 | 21.47 | 21.48 | 00:00:00 | | 2006-11-10 | 720,700 | 21.46 | 21.46 | 21.30 | 21.38 | 00:00:00 | | 2006-11-13 | 1,978,600 | 21.40 | 21.78 | 21.38 | 21.74 | 00:00:00 | | 2006-11-14 | 1,617,300 | 21.75 | 21.82 | 21.55 | 21.62 | 00:00:00 | | 2006-11-15 | 1,762,000 | 21.76 | 21.88 | 21.59 | 21.85 | 00:00:00 | | 2006-11-16 | 2,584,300 | 21.80 | 22.01 | 21.30 | 21.51 | 00:00:00 | | 2006-11-17 | 3,509,600 | 21.44 | 21.47 | 21.10 | 21.27 | 00:00:00 | | 2006-11-20 | 1,381,200 | 21.21 | 21.48 | 21.15 | 21.39 | 00:00:00 | | 2006-11-21 | 1,522,000 | 21.36 | 21.60 | 21.36 | 21.48 | 00:00:00 | | 2006-11-22 | 2,229,600 | 21.60 | 21.75 | 21.50 | 21.53 | 00:00:00 | | 2006-11-23 | 1,322,700 | 21.48 | 21.48 | 21.20 | 21.31 | 00:00:00 | | 2006-11-24 | 1,815,800 | 21.31 | 21.34 | 21.03 | 21.13 | 00:00:00 | | 2006-11-27 | 1,806,600 | 21.13 | 21.13 | 20.76 | 20.82 | 00:00:00 | | 2006-11-28 | 1,344,700 | 20.81 | 20.90 | 20.56 | 20.75 | 00:00:00 | | 2006-11-29 | 1,396,400 | 20.78 | 20.89 | 20.66 | 20.83 | 00:00:00 | | 2006-11-30 | 1,657,900 | 20.84 | 20.85 | 20.49 | 20.62 | 00:00:00 | | 2006-12-01 | 2,597,400 | 20.60 | 20.74 | 20.21 | 20.37 | 00:00:00 | | 2006-12-04 | 1,263,600 | 20.33 | 20.62 | 20.11 | 20.49 | 00:00:00 | | 2006-12-05 | 1,857,000 | 20.51 | 20.57 | 20.23 | 20.48 | 00:00:00 | | 2006-12-06 | 1,619,200 | 20.49 | 20.70 | 20.48 | 20.67 | 00:00:00 | | 2006-12-07 | 1,156,000 | 20.64 | 20.72 | 20.50 | 20.63 | 00:00:00 | | 2006-12-08 | 1,922,900 | 20.55 | 20.67 | 20.33 | 20.61 | 00:00:00 | | 2006-12-11 | 1,753,200 | 20.71 | 20.76 | 20.61 | 20.68 | 00:00:00 | | 2006-12-12 | 1,659,200 | 20.73 | 20.83 | 20.63 | 20.76 | 00:00:00 | | 2006-12-13 | 4,675,900 | 20.80 | 21.00 | 20.52 | 20.57 | 00:00:00 | | 2006-12-14 | 1,766,700 | 20.62 | 20.76 | 20.56 | 20.65 | 00:00:00 | | 2006-12-15 | 2,898,400 | 20.75 | 21.01 | 20.73 | 20.92 | 00:00:00 | | 2006-12-18 | 1,550,300 | 20.98 | 20.99 | 20.84 | 20.84 | 00:00:00 | | 2006-12-19 | 1,610,200 | 20.81 | 20.84 | 20.61 | 20.77 | 00:00:00 | | 2006-12-20 | 1,525,300 | 20.90 | 20.91 | 20.68 | 20.78 | 00:00:00 | | 2006-12-21 | 1,331,000 | 20.79 | 20.91 | 20.72 | 20.88 | 00:00:00 | | 2006-12-22 | 866,100 | 20.88 | 20.92 | 20.72 | 20.84 | 00:00:00 | | 2006-12-27 | 1,132,100 | 20.78 | 21.00 | 20.76 | 20.81 | 00:00:00 | | 2006-12-28 | 832,900 | 20.92 | 20.94 | 20.76 | 20.80 | 00:00:00 | | 2006-12-29 | 680,100 | 20.87 | 20.90 | 20.66 | 20.75 | 00:00:00 | | 2007-01-02 | 1,720,700 | 20.86 | 21.38 | 20.81 | 21.28 | 00:00:00 | | 2007-01-03 | 1,541,400 | 21.30 | 21.49 | 21.17 | 21.40 | 00:00:00 | | 2007-01-04 | 1,483,300 | 21.35 | 21.36 | 21.13 | 21.26 | 00:00:00 | | 2007-01-05 | 1,117,100 | 21.26 | 21.37 | 21.19 | 21.22 | 00:00:00 | | 2007-01-08 | 1,953,000 | 21.23 | 21.60 | 21.23 | 21.45 | 00:00:00 | | 2007-01-09 | 1,102,600 | 21.57 | 21.59 | 21.50 | 21.53 | 00:00:00 | | 2007-01-10 | 1,582,100 | 21.47 | 21.56 | 21.26 | 21.55 | 00:00:00 | | 2007-01-11 | 1,565,200 | 21.55 | 21.70 | 21.41 | 21.68 | 00:00:00 | | 2007-01-12 | 1,560,600 | 21.72 | 21.72 | 21.56 | 21.59 | 00:00:00 | | 2007-01-15 | 1,230,600 | 21.62 | 21.83 | 21.62 | 21.80 | 00:00:00 | | 2007-01-16 | 1,573,100 | 21.83 | 21.90 | 21.75 | 21.87 | 00:00:00 | | 2007-01-17 | 1,655,700 | 21.90 | 21.94 | 21.75 | 21.85 | 00:00:00 | | 2007-01-18 | 6,025,000 | 22.06 | 22.80 | 21.98 | 22.45 | 00:00:00 | | 2007-01-19 | 2,663,400 | 22.39 | 22.76 | 22.23 | 22.67 | 00:00:00 | | 2007-01-22 | 2,280,700 | 22.70 | 23.01 | 22.62 | 22.70 | 00:00:00 | | 2007-01-23 | 1,553,100 | 22.74 | 22.85 | 22.54 | 22.69 | 00:00:00 | | 2007-01-24 | 2,080,100 | 22.75 | 22.98 | 22.70 | 22.90 | 00:00:00 | | 2007-01-25 | 1,636,200 | 22.90 | 22.95 | 22.64 | 22.77 | 00:00:00 | | 2007-01-26 | 1,577,100 | 22.62 | 22.70 | 22.50 | 22.56 | 00:00:00 | | 2007-01-29 | 767,000 | 22.56 | 22.78 | 22.52 | 22.67 | 00:00:00 | | 2007-01-30 | 1,018,200 | 22.66 | 22.86 | 22.58 | 22.82 | 00:00:00 | | 2007-01-31 | 959,000 | 22.83 | 22.89 | 22.72 | 22.76 | 00:00:00 | | 2007-02-01 | 853,600 | 22.85 | 22.96 | 22.77 | 22.81 | 00:00:00 | | 2007-02-02 | 2,856,400 | 22.82 | 23.38 | 22.82 | 23.27 | 00:00:00 | | 2007-02-05 | 1,122,900 | 23.16 | 23.23 | 23.07 | 23.13 | 00:00:00 | | 2007-02-06 | 1,261,600 | 23.09 | 23.15 | 22.94 | 23.04 | 00:00:00 | | 2007-02-07 | 1,112,500 | 23.14 | 23.28 | 23.01 | 23.24 | 00:00:00 | | 2007-02-08 | 805,900 | 23.22 | 23.24 | 22.97 | 23.04 | 00:00:00 | | 2007-02-09 | 700,600 | 23.13 | 23.21 | 23.04 | 23.07 | 00:00:00 | | 2007-02-12 | 1,445,500 | 22.99 | 22.99 | 22.74 | 22.81 | 00:00:00 | | 2007-02-13 | 1,100,400 | 22.90 | 23.06 | 22.81 | 23.01 | 00:00:00 | | 2007-02-14 | 1,192,100 | 23.09 | 23.09 | 22.75 | 22.90 | 00:00:00 | | 2007-02-15 | 1,425,700 | 22.90 | 22.95 | 22.61 | 22.67 | 00:00:00 | | 2007-02-16 | 1,630,300 | 22.63 | 22.77 | 22.53 | 22.75 | 00:00:00 | | 2007-02-20 | 1,347,200 | 22.88 | 22.97 | 22.76 | 22.97 | 00:00:00 | | 2007-02-21 | 1,603,800 | 23.03 | 23.30 | 22.86 | 22.86 | 00:00:00 | | 2007-02-22 | 1,312,900 | 22.93 | 23.16 | 22.93 | 23.01 | 00:00:00 | | 2007-02-23 | 1,034,700 | 23.05 | 23.19 | 22.95 | 23.08 | 00:00:00 | | 2007-02-26 | 1,912,700 | 23.14 | 23.40 | 23.11 | 23.32 | 00:00:00 | | 2007-02-27 | 2,794,500 | 23.17 | 23.17 | 22.60 | 22.69 | 00:00:00 | | 2007-02-28 | 3,648,700 | 22.18 | 22.47 | 22.10 | 22.31 | 00:00:00 | | 2007-03-01 | 8,346,300 | 22.25 | 22.73 | 21.00 | 21.48 | 00:00:00 | | 2007-03-02 | 3,129,800 | 21.69 | 21.69 | 21.06 | 21.49 | 00:00:00 | | 2007-03-05 | 2,169,400 | 21.20 | 21.45 | 20.91 | 21.35 | 00:00:00 | | 2007-03-06 | 2,844,000 | 21.57 | 21.57 | 21.01 | 21.32 | 00:00:00 | | 2007-03-07 | 2,049,000 | 21.40 | 21.43 | 21.21 | 21.26 | 00:00:00 | | 2007-03-08 | 1,802,300 | 21.46 | 21.68 | 21.30 | 21.65 | 00:00:00 | | 2007-03-09 | 1,797,300 | 21.62 | 21.69 | 21.42 | 21.66 | 00:00:00 | | 2007-03-12 | 1,900,000 | 21.79 | 21.86 | 21.42 | 21.55 | 00:00:00 | | 2007-03-13 | 3,046,700 | 21.54 | 21.58 | 21.04 | 21.05 | 00:00:00 | | 2007-03-14 | 3,580,000 | 20.83 | 20.84 | 20.47 | 20.57 | 00:00:00 | | 2007-03-15 | 2,605,700 | 20.84 | 21.04 | 20.64 | 20.92 | 00:00:00 | | 2007-03-16 | 3,268,500 | 20.98 | 20.98 | 20.37 | 20.48 | 00:00:00 | | 2007-03-19 | 4,656,000 | 20.87 | 21.98 | 20.87 | 21.87 | 00:00:00 | | 2007-03-20 | 2,475,100 | 21.95 | 21.96 | 21.29 | 21.71 | 00:00:00 | | 2007-03-21 | 1,413,100 | 21.67 | 21.76 | 21.43 | 21.66 | 00:00:00 | | 2007-03-22 | 4,245,100 | 22.00 | 22.68 | 22.00 | 22.59 | 00:00:00 | | 2007-03-23 | 2,308,800 | 22.56 | 22.80 | 22.41 | 22.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
