|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-23 | 2,308,800 | 22.56 | 22.80 | 22.41 | 22.65 | 00:00:00 | | 2007-03-26 | 1,869,000 | 22.74 | 22.79 | 22.39 | 22.52 | 00:00:00 | | 2007-03-27 | 1,262,900 | 22.64 | 22.72 | 22.45 | 22.57 | 00:00:00 | | 2007-03-28 | 1,518,900 | 22.50 | 22.55 | 22.32 | 22.46 | 00:00:00 | | 2007-03-29 | 1,149,500 | 22.55 | 22.64 | 22.43 | 22.64 | 00:00:00 | | 2007-03-30 | 2,103,900 | 22.69 | 22.69 | 22.32 | 22.35 | 00:00:00 | | 2007-04-02 | 2,073,200 | 22.29 | 22.31 | 22.02 | 22.25 | 00:00:00 | | 2007-04-03 | 1,706,700 | 22.34 | 22.78 | 22.20 | 22.74 | 00:00:00 | | 2007-04-04 | 1,781,000 | 22.74 | 22.89 | 22.67 | 22.78 | 00:00:00 | | 2007-04-05 | 1,596,000 | 22.59 | 22.67 | 22.39 | 22.62 | 00:00:00 | | 2007-04-10 | 1,963,100 | 22.70 | 23.13 | 22.58 | 23.09 | 00:00:00 | | 2007-04-11 | 1,872,700 | 23.01 | 23.21 | 22.94 | 23.11 | 00:00:00 | | 2007-04-12 | 1,964,900 | 23.10 | 23.10 | 22.69 | 22.78 | 00:00:00 | | 2007-04-13 | 1,049,300 | 22.80 | 22.90 | 22.74 | 22.86 | 00:00:00 | | 2007-04-16 | 2,102,400 | 22.98 | 23.31 | 22.98 | 23.30 | 00:00:00 | | 2007-04-17 | 1,397,500 | 23.19 | 23.30 | 23.03 | 23.20 | 00:00:00 | | 2007-04-18 | 1,205,600 | 23.20 | 23.20 | 22.91 | 23.15 | 00:00:00 | | 2007-04-19 | 2,782,300 | 22.90 | 22.99 | 22.76 | 22.92 | 00:00:00 | | 2007-04-20 | 10,330,000 | 22.94 | 24.19 | 22.91 | 24.00 | 00:00:00 | | 2007-04-23 | 3,311,600 | 24.00 | 24.20 | 23.66 | 23.75 | 00:00:00 | | 2007-04-24 | 1,633,500 | 23.78 | 23.79 | 23.40 | 23.62 | 00:00:00 | | 2007-04-26 | 2,332,600 | 24.28 | 24.49 | 24.14 | 24.32 | 00:00:00 | | 2007-04-27 | 1,230,000 | 24.34 | 24.36 | 24.12 | 24.26 | 00:00:00 | | 2007-04-30 | 1,914,100 | 24.07 | 24.21 | 23.95 | 24.03 | 00:00:00 | | 2007-05-02 | 2,290,100 | 24.04 | 24.35 | 24.04 | 24.31 | 00:00:00 | | 2007-05-03 | 2,095,200 | 24.33 | 24.36 | 24.07 | 24.30 | 00:00:00 | | 2007-05-04 | 2,129,600 | 24.27 | 24.52 | 24.19 | 24.52 | 00:00:00 | | 2007-05-07 | 1,634,600 | 24.52 | 24.77 | 24.45 | 24.77 | 00:00:00 | | 2007-05-08 | 1,793,800 | 24.63 | 24.70 | 24.36 | 24.40 | 00:00:00 | | 2007-05-09 | 1,506,400 | 24.45 | 24.59 | 24.28 | 24.44 | 00:00:00 | | 2007-05-10 | 1,551,400 | 24.44 | 24.54 | 24.17 | 24.22 | 00:00:00 | | 2007-05-11 | 3,192,300 | 23.97 | 24.31 | 23.61 | 24.28 | 00:00:00 | | 2007-05-14 | 1,371,800 | 24.34 | 24.38 | 24.02 | 24.07 | 00:00:00 | | 2007-05-15 | 1,363,700 | 24.00 | 24.32 | 23.97 | 24.25 | 00:00:00 | | 2007-05-16 | 1,345,400 | 24.23 | 24.29 | 24.07 | 24.09 | 00:00:00 | | 2007-05-17 | 1,732,200 | 24.14 | 24.52 | 24.14 | 24.35 | 00:00:00 | | 2007-05-18 | 1,395,000 | 24.36 | 24.59 | 24.32 | 24.43 | 00:00:00 | | 2007-05-21 | 2,193,000 | 24.42 | 24.73 | 24.32 | 24.64 | 00:00:00 | | 2007-05-22 | 2,910,000 | 24.60 | 24.68 | 24.44 | 24.48 | 00:00:00 | | 2007-05-23 | 4,560,400 | 24.54 | 24.96 | 24.43 | 24.85 | 00:00:00 | | 2007-05-24 | 3,044,800 | 24.26 | 24.26 | 23.83 | 23.91 | 00:00:00 | | 2007-05-25 | 1,925,100 | 23.67 | 23.87 | 23.54 | 23.83 | 00:00:00 | | 2007-05-28 | 320,500 | 23.88 | 24.00 | 23.80 | 23.98 | 00:00:00 | | 2007-05-29 | 1,620,700 | 23.97 | 23.97 | 23.68 | 23.73 | 00:00:00 | | 2007-05-30 | 2,267,000 | 23.58 | 23.69 | 23.36 | 23.68 | 00:00:00 | | 2007-05-31 | 1,539,700 | 23.71 | 23.98 | 23.71 | 23.85 | 00:00:00 | | 2007-06-04 | 1,143,500 | 23.86 | 23.95 | 23.68 | 23.84 | 00:00:00 | | 2007-06-05 | 1,497,600 | 23.81 | 23.94 | 23.67 | 23.89 | 00:00:00 | | 2007-06-06 | 2,307,800 | 23.80 | 23.86 | 23.40 | 23.49 | 00:00:00 | | 2007-06-07 | 2,659,900 | 23.48 | 23.60 | 22.91 | 22.97 | 00:00:00 | | 2007-06-08 | 2,203,000 | 22.76 | 23.06 | 22.59 | 22.98 | 00:00:00 | | 2007-06-11 | 1,574,500 | 23.21 | 23.26 | 23.01 | 23.16 | 00:00:00 | | 2007-06-12 | 4,694,900 | 23.10 | 23.93 | 23.02 | 23.70 | 00:00:00 | | 2007-06-13 | 3,634,200 | 23.66 | 24.17 | 23.56 | 23.79 | 00:00:00 | | 2007-06-14 | 2,748,300 | 24.04 | 24.23 | 23.99 | 24.13 | 00:00:00 | | 2007-06-15 | 3,935,400 | 23.96 | 24.29 | 23.96 | 24.10 | 00:00:00 | | 2007-06-18 | 1,549,600 | 24.10 | 24.36 | 24.08 | 24.18 | 00:00:00 | | 2007-06-19 | 1,400,000 | 24.14 | 24.40 | 23.98 | 24.02 | 00:00:00 | | 2007-06-20 | 2,198,900 | 24.16 | 24.52 | 24.01 | 24.37 | 00:00:00 | | 2007-06-21 | 1,591,700 | 24.10 | 24.40 | 23.95 | 24.21 | 00:00:00 | | 2007-06-22 | 1,290,100 | 24.22 | 24.27 | 24.06 | 24.10 | 00:00:00 | | 2007-06-25 | 1,234,500 | 23.86 | 24.08 | 23.84 | 24.08 | 00:00:00 | | 2007-06-26 | 1,532,100 | 23.93 | 24.10 | 23.78 | 23.88 | 00:00:00 | | 2007-06-27 | 2,841,000 | 23.70 | 23.77 | 23.19 | 23.36 | 00:00:00 | | 2007-06-28 | 2,234,400 | 23.55 | 23.63 | 23.20 | 23.27 | 00:00:00 | | 2007-06-29 | 3,184,500 | 23.38 | 23.43 | 23.01 | 23.21 | 00:00:00 | | 2007-07-02 | 2,062,000 | 23.12 | 23.19 | 22.86 | 22.91 | 00:00:00 | | 2007-07-03 | 2,607,500 | 23.00 | 23.19 | 22.99 | 23.07 | 00:00:00 | | 2007-07-04 | 1,886,400 | 23.33 | 23.48 | 23.24 | 23.35 | 00:00:00 | | 2007-07-05 | 1,921,000 | 23.42 | 23.46 | 23.09 | 23.19 | 00:00:00 | | 2007-07-06 | 1,289,400 | 23.19 | 23.46 | 23.19 | 23.36 | 00:00:00 | | 2007-07-09 | 2,259,100 | 23.41 | 23.62 | 23.40 | 23.43 | 00:00:00 | | 2007-07-10 | 2,374,900 | 23.60 | 23.60 | 23.14 | 23.26 | 00:00:00 | | 2007-07-11 | 1,961,700 | 23.10 | 23.20 | 22.81 | 23.00 | 00:00:00 | | 2007-07-12 | 2,116,100 | 23.13 | 23.20 | 22.92 | 23.15 | 00:00:00 | | 2007-07-13 | 2,158,200 | 23.30 | 23.58 | 23.23 | 23.25 | 00:00:00 | | 2007-07-16 | 1,348,400 | 23.35 | 23.50 | 23.26 | 23.44 | 00:00:00 | | 2007-07-17 | 1,955,400 | 23.41 | 23.68 | 23.39 | 23.60 | 00:00:00 | | 2007-07-18 | 2,204,200 | 23.43 | 23.77 | 23.38 | 23.56 | 00:00:00 | | 2007-07-19 | 2,332,600 | 23.79 | 23.98 | 23.69 | 23.82 | 00:00:00 | | 2007-07-20 | 2,927,000 | 23.85 | 24.01 | 23.49 | 23.66 | 00:00:00 | | 2007-07-23 | 1,855,100 | 23.63 | 23.80 | 23.22 | 23.44 | 00:00:00 | | 2007-07-24 | 2,394,200 | 23.45 | 23.58 | 22.84 | 23.01 | 00:00:00 | | 2007-07-25 | 2,405,200 | 22.81 | 22.96 | 22.56 | 22.70 | 00:00:00 | | 2007-07-26 | 3,951,200 | 22.76 | 22.94 | 21.85 | 21.90 | 00:00:00 | | 2007-07-27 | 3,450,700 | 21.76 | 22.00 | 21.58 | 21.75 | 00:00:00 | | 2007-07-30 | 3,865,100 | 21.67 | 21.87 | 21.28 | 21.38 | 00:00:00 | | 2007-07-31 | 6,689,000 | 21.46 | 21.78 | 20.96 | 21.15 | 00:00:00 | | 2007-08-01 | 5,880,900 | 20.70 | 20.80 | 20.30 | 20.62 | 00:00:00 | | 2007-08-02 | 7,102,700 | 20.89 | 20.89 | 19.98 | 20.15 | 00:00:00 | | 2007-08-03 | 6,530,000 | 20.20 | 20.88 | 19.84 | 19.97 | 00:00:00 | | 2007-08-06 | 5,875,100 | 19.80 | 21.13 | 19.75 | 20.54 | 00:00:00 | | 2007-08-07 | 4,371,700 | 21.25 | 21.44 | 21.05 | 21.21 | 00:00:00 | | 2007-08-08 | 4,638,600 | 21.41 | 21.55 | 20.86 | 21.07 | 00:00:00 | | 2007-08-09 | 8,152,400 | 20.98 | 20.98 | 19.60 | 19.89 | 00:00:00 | | 2007-08-10 | 7,206,100 | 19.57 | 19.61 | 18.39 | 19.15 | 00:00:00 | | 2007-08-13 | 4,071,600 | 19.53 | 20.09 | 19.50 | 19.98 | 00:00:00 | | 2007-08-15 | 2,185,400 | 19.25 | 19.47 | 19.02 | 19.47 | 00:00:00 | | 2007-08-16 | 3,537,900 | 19.01 | 19.36 | 18.80 | 19.17 | 00:00:00 | | 2007-08-17 | 5,937,400 | 19.17 | 20.39 | 19.10 | 19.78 | 00:00:00 | | 2007-08-20 | 2,818,900 | 20.18 | 20.27 | 19.79 | 19.94 | 00:00:00 | | 2007-08-21 | 3,063,500 | 19.94 | 19.96 | 19.30 | 19.59 | 00:00:00 | | 2007-08-22 | 2,636,200 | 19.72 | 20.10 | 19.63 | 20.01 | 00:00:00 | | 2007-08-23 | 2,213,100 | 20.29 | 20.42 | 19.87 | 19.96 | 00:00:00 | | 2007-08-24 | 1,865,400 | 19.90 | 19.93 | 19.50 | 19.86 | 00:00:00 | | 2007-08-27 | 1,601,700 | 20.15 | 20.15 | 19.87 | 19.96 | 00:00:00 | | 2007-08-28 | 3,017,300 | 19.96 | 19.96 | 19.41 | 19.52 | 00:00:00 | | 2007-08-29 | 2,506,500 | 19.41 | 19.64 | 19.24 | 19.52 | 00:00:00 | | 2007-08-30 | 4,111,900 | 19.99 | 20.17 | 19.69 | 19.83 | 00:00:00 | | 2007-08-31 | 4,176,000 | 19.98 | 20.46 | 19.90 | 20.18 | 00:00:00 | | 2007-09-03 | 1,463,400 | 20.30 | 20.56 | 20.27 | 20.31 | 00:00:00 | | 2007-09-04 | 3,053,500 | 20.36 | 21.04 | 20.25 | 20.89 | 00:00:00 | | 2007-09-05 | 4,778,700 | 20.82 | 21.32 | 20.82 | 20.93 | 00:00:00 | | 2007-09-06 | 3,267,200 | 21.00 | 21.19 | 20.75 | 21.13 | 00:00:00 | | 2007-09-07 | 5,434,500 | 21.11 | 21.25 | 20.45 | 20.53 | 00:00:00 | | 2007-09-10 | 4,272,000 | 20.51 | 21.13 | 20.37 | 20.79 | 00:00:00 | | 2007-09-11 | 2,820,500 | 21.08 | 21.08 | 20.81 | 21.05 | 00:00:00 | | 2007-09-12 | 1,633,300 | 21.04 | 21.08 | 20.90 | 20.99 | 00:00:00 | | 2007-09-13 | 1,812,900 | 21.00 | 21.29 | 20.75 | 21.22 | 00:00:00 | | 2007-09-14 | 2,270,300 | 21.05 | 21.05 | 20.71 | 20.95 | 00:00:00 | | 2007-09-17 | 3,010,500 | 20.90 | 20.90 | 20.40 | 20.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
