|
 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 | | 2007-09-17 | 3,010,500 | 20.90 | 20.90 | 20.40 | 20.51 | 00:00:00 | | 2007-09-18 | 3,266,800 | 20.48 | 21.13 | 20.46 | 21.03 | 00:00:00 | | 2007-09-19 | 5,026,700 | 21.60 | 21.95 | 21.48 | 21.66 | 00:00:00 | | 2007-09-20 | 2,278,000 | 21.56 | 21.64 | 21.34 | 21.51 | 00:00:00 | | 2007-09-21 | 5,940,300 | 21.46 | 21.62 | 21.27 | 21.31 | 00:00:00 | | 2007-09-24 | 1,901,800 | 21.15 | 21.37 | 20.99 | 21.16 | 00:00:00 | | 2007-09-25 | 2,334,300 | 21.14 | 21.20 | 20.75 | 20.86 | 00:00:00 | | 2007-09-26 | 1,518,800 | 20.91 | 21.35 | 20.91 | 21.21 | 00:00:00 | | 2007-09-27 | 1,696,300 | 21.38 | 21.54 | 21.34 | 21.38 | 00:00:00 | | 2007-09-28 | 1,523,200 | 21.42 | 21.44 | 21.05 | 21.26 | 00:00:00 | | 2007-10-01 | 1,537,000 | 21.14 | 21.55 | 20.96 | 21.44 | 00:00:00 | | 2007-10-02 | 4,944,800 | 21.61 | 22.27 | 21.60 | 22.11 | 00:00:00 | | 2007-10-03 | 2,314,100 | 22.20 | 22.59 | 22.20 | 22.33 | 00:00:00 | | 2007-10-04 | 4,803,000 | 22.31 | 23.36 | 22.25 | 22.87 | 00:00:00 | | 2007-10-05 | 2,829,600 | 22.88 | 23.17 | 22.41 | 22.67 | 00:00:00 | | 2007-10-08 | 1,176,900 | 22.54 | 22.96 | 22.49 | 22.79 | 00:00:00 | | 2007-10-09 | 1,513,800 | 22.76 | 23.14 | 22.73 | 23.02 | 00:00:00 | | 2007-10-10 | 1,422,400 | 23.13 | 23.31 | 22.93 | 23.02 | 00:00:00 | | 2007-10-11 | 1,950,500 | 22.92 | 23.11 | 22.77 | 22.94 | 00:00:00 | | 2007-10-12 | 2,112,300 | 22.80 | 23.31 | 22.63 | 23.16 | 00:00:00 | | 2007-10-15 | 2,067,600 | 23.02 | 23.33 | 22.75 | 22.89 | 00:00:00 | | 2007-10-16 | 3,285,900 | 22.68 | 22.75 | 22.46 | 22.61 | 00:00:00 | | 2007-10-17 | 2,724,700 | 22.59 | 23.29 | 22.59 | 23.02 | 00:00:00 | | 2007-10-18 | 3,505,300 | 23.15 | 23.25 | 22.13 | 22.38 | 00:00:00 | | 2007-10-19 | 2,919,800 | 22.20 | 22.20 | 21.71 | 21.86 | 00:00:00 | | 2007-10-22 | 2,085,900 | 22.06 | 21.61 | 21.28 | 21.50 | 00:00:00 | | 2007-10-23 | 1,939,600 | 21.62 | 22.10 | 21.62 | 21.81 | 00:00:00 | | 2007-10-24 | 2,042,000 | 21.82 | 22.08 | 21.34 | 21.48 | 00:00:00 | | 2007-10-25 | 1,264,400 | 21.70 | 21.89 | 21.54 | 21.65 | 00:00:00 | | 2007-10-26 | 5,213,000 | 21.65 | 21.66 | 20.82 | 21.13 | 00:00:00 | | 2007-10-29 | 1,560,600 | 21.37 | 21.49 | 21.15 | 21.24 | 00:00:00 | | 2007-10-30 | 1,757,200 | 21.13 | 21.64 | 21.01 | 21.52 | 00:00:00 | | 2007-10-31 | 2,876,700 | 21.60 | 22.26 | 21.60 | 22.13 | 00:00:00 | | 2007-11-01 | 7,226,800 | 21.99 | 21.99 | 20.20 | 20.50 | 00:00:00 | | 2007-11-02 | 5,060,200 | 20.11 | 20.43 | 19.40 | 19.84 | 00:00:00 | | 2007-11-05 | 4,999,100 | 19.60 | 19.64 | 19.09 | 19.13 | 00:00:00 | | 2007-11-06 | 3,510,700 | 19.50 | 19.75 | 19.00 | 19.38 | 00:00:00 | | 2007-11-07 | 4,172,800 | 19.50 | 19.77 | 18.63 | 18.82 | 00:00:00 | | 2007-11-08 | 4,799,300 | 18.45 | 19.29 | 18.11 | 19.16 | 00:00:00 | | 2007-11-09 | 6,035,700 | 19.60 | 19.86 | 18.21 | 18.39 | 00:00:00 | | 2007-11-12 | 2,912,000 | 18.32 | 19.25 | 18.32 | 19.14 | 00:00:00 | | 2007-11-13 | 2,664,400 | 19.30 | 19.50 | 18.96 | 19.42 | 00:00:00 | | 2007-11-14 | 3,359,400 | 19.74 | 20.15 | 19.40 | 19.44 | 00:00:00 | | 2007-11-15 | 1,770,200 | 19.47 | 19.58 | 18.94 | 19.29 | 00:00:00 | | 2007-11-16 | 9,055,800 | 18.07 | 18.41 | 17.87 | 17.87 | 00:00:00 | | 2007-11-19 | 3,564,000 | 18.00 | 18.03 | 17.20 | 17.38 | 00:00:00 | | 2007-11-20 | 3,347,600 | 17.40 | 17.63 | 17.06 | 17.57 | 00:00:00 | | 2007-11-21 | 4,595,200 | 17.28 | 17.29 | 16.49 | 16.49 | 00:00:00 | | 2007-11-22 | 3,697,900 | 16.64 | 16.82 | 16.39 | 16.67 | 00:00:00 | | 2007-11-23 | 3,859,600 | 16.75 | 17.53 | 16.70 | 17.53 | 00:00:00 | | 2007-11-26 | 3,110,500 | 17.87 | 17.88 | 16.86 | 17.05 | 00:00:00 | | 2007-11-27 | 3,350,800 | 16.80 | 17.50 | 16.80 | 17.30 | 00:00:00 | | 2007-11-28 | 4,043,600 | 17.49 | 18.20 | 17.38 | 18.10 | 00:00:00 | | 2007-11-29 | 3,313,000 | 18.33 | 18.62 | 17.96 | 18.11 | 00:00:00 | | 2007-11-30 | 3,626,800 | 18.19 | 18.92 | 18.08 | 18.63 | 00:00:00 | | 2007-12-03 | 1,627,800 | 18.53 | 18.77 | 18.19 | 18.31 | 00:00:00 | | 2007-12-04 | 4,027,400 | 18.31 | 18.31 | 17.40 | 17.63 | 00:00:00 | | 2007-12-05 | 1,528,200 | 17.82 | 17.93 | 17.61 | 17.86 | 00:00:00 | | 2007-12-06 | 3,502,500 | 18.07 | 18.27 | 17.54 | 17.80 | 00:00:00 | | 2007-12-07 | 2,830,500 | 17.95 | 18.07 | 17.63 | 17.73 | 00:00:00 | | 2007-12-10 | 4,006,700 | 17.55 | 18.32 | 17.49 | 18.27 | 00:00:00 | | 2007-12-11 | 3,193,400 | 18.39 | 18.42 | 17.90 | 18.01 | 00:00:00 | | 2007-12-12 | 3,879,600 | 17.65 | 18.23 | 17.32 | 17.80 | 00:00:00 | | 2007-12-13 | 3,049,600 | 17.38 | 17.56 | 17.10 | 17.19 | 00:00:00 | | 2007-12-14 | 2,496,400 | 17.39 | 17.39 | 16.71 | 17.29 | 00:00:00 | | 2007-12-17 | 2,156,400 | 16.96 | 17.00 | 16.75 | 16.77 | 00:00:00 | | 2007-12-18 | 3,528,700 | 16.78 | 17.53 | 16.75 | 17.30 | 00:00:00 | | 2007-12-19 | 2,696,600 | 17.40 | 17.50 | 16.79 | 17.05 | 00:00:00 | | 2007-12-20 | 2,623,200 | 17.05 | 17.20 | 16.84 | 16.88 | 00:00:00 | | 2007-12-21 | 3,799,800 | 17.15 | 17.16 | 16.82 | 16.87 | 00:00:00 | | 2007-12-24 | 311,200 | 17.15 | 17.24 | 17.02 | 17.12 | 00:00:00 | | 2007-12-27 | 828,100 | 17.30 | 17.42 | 17.07 | 17.13 | 00:00:00 | | 2007-12-28 | 963,100 | 17.14 | 17.44 | 17.02 | 17.27 | 00:00:00 | | 2007-12-31 | 327,000 | 17.45 | 17.48 | 17.16 | 17.21 | 00:00:00 | | 2008-01-02 | 1,298,200 | 17.19 | 17.64 | 17.08 | 17.23 | 00:00:00 | | 2008-01-03 | 1,434,900 | 17.21 | 17.24 | 16.96 | 17.18 | 00:00:00 | | 2008-01-04 | 1,955,500 | 17.23 | 17.38 | 16.90 | 17.02 | 00:00:00 | | 2008-01-07 | 2,009,500 | 17.01 | 17.13 | 16.90 | 17.05 | 00:00:00 | | 2008-01-08 | 1,981,200 | 17.21 | 17.24 | 16.81 | 17.06 | 00:00:00 | | 2008-01-09 | 5,060,100 | 16.88 | 17.70 | 16.75 | 17.47 | 00:00:00 | | 2008-01-10 | 3,945,400 | 17.73 | 18.12 | 17.69 | 17.86 | 00:00:00 | | 2008-01-11 | 3,958,200 | 17.87 | 18.65 | 17.80 | 18.45 | 00:00:00 | | 2008-01-14 | 2,437,900 | 18.34 | 18.35 | 18.10 | 18.18 | 00:00:00 | | 2008-01-15 | 4,449,400 | 18.14 | 18.20 | 17.27 | 17.45 | 00:00:00 | | 2008-01-16 | 6,420,400 | 17.20 | 17.30 | 16.66 | 16.78 | 00:00:00 | | 2008-01-17 | 7,388,700 | 16.99 | 16.99 | 15.91 | 16.00 | 00:00:00 | | 2008-01-18 | 13,170,000 | 16.02 | 16.02 | 14.75 | 15.13 | 00:00:00 | | 2008-01-21 | 8,034,100 | 14.83 | 14.92 | 13.78 | 13.91 | 00:00:00 | | 2008-01-22 | 11,130,800 | 13.55 | 15.21 | 13.27 | 14.87 | 00:00:00 | | 2008-01-23 | 14,258,600 | 15.59 | 15.98 | 14.41 | 14.89 | 00:00:00 | | 2008-01-24 | 8,311,600 | 15.78 | 16.48 | 15.78 | 16.30 | 00:00:00 | | 2008-01-25 | 6,147,000 | 16.89 | 16.89 | 15.92 | 16.19 | 00:00:00 | | 2008-01-28 | 3,574,800 | 15.95 | 16.07 | 15.64 | 15.90 | 00:00:00 | | 2008-01-29 | 4,713,900 | 16.19 | 16.73 | 16.10 | 16.70 | 00:00:00 | | 2008-01-30 | 3,213,600 | 16.66 | 16.79 | 16.27 | 16.70 | 00:00:00 | | 2008-01-31 | 7,659,800 | 16.25 | 16.41 | 15.41 | 16.08 | 00:00:00 | | 2008-02-01 | 6,787,800 | 16.30 | 17.20 | 16.19 | 16.72 | 00:00:00 | | 2008-02-04 | 2,286,800 | 17.00 | 17.06 | 16.51 | 16.85 | 00:00:00 | | 2008-02-05 | 4,438,400 | 16.72 | 16.85 | 15.84 | 16.04 | 00:00:00 | | 2008-02-06 | 4,027,800 | 15.76 | 16.18 | 15.57 | 15.79 | 00:00:00 | | 2008-02-07 | 4,450,200 | 15.79 | 15.87 | 15.31 | 15.47 | 00:00:00 | | 2008-02-08 | 3,184,100 | 15.55 | 15.74 | 15.13 | 15.23 | 00:00:00 | | 2008-02-11 | 2,255,700 | 15.20 | 15.33 | 14.93 | 15.04 | 00:00:00 | | 2008-02-12 | 5,959,800 | 15.10 | 16.08 | 14.75 | 15.91 | 00:00:00 | | 2008-02-13 | 4,025,000 | 15.65 | 16.29 | 15.45 | 16.03 | 00:00:00 | | 2008-02-14 | 4,088,100 | 16.33 | 16.43 | 15.85 | 16.01 | 00:00:00 | | 2008-02-15 | 3,489,300 | 16.03 | 16.03 | 15.41 | 15.55 | 00:00:00 | | 2008-02-18 | 1,657,700 | 15.95 | 16.02 | 15.72 | 15.95 | 00:00:00 | | 2008-02-19 | 2,942,400 | 16.08 | 16.50 | 15.52 | 16.08 | 00:00:00 | | 2008-02-20 | 3,171,600 | 15.81 | 16.40 | 15.72 | 16.16 | 00:00:00 | | 2008-02-21 | 2,274,300 | 16.23 | 16.48 | 16.00 | 16.14 | 00:00:00 | | 2008-02-22 | 3,043,100 | 16.08 | 16.10 | 15.60 | 15.72 | 00:00:00 | | 2008-02-25 | 4,585,400 | 16.09 | 16.65 | 16.08 | 16.35 | 00:00:00 | | 2008-02-26 | 4,040,000 | 16.59 | 16.74 | 16.38 | 16.71 | 00:00:00 | | 2008-02-27 | 2,747,500 | 16.73 | 16.75 | 16.07 | 16.52 | 00:00:00 | | 2008-02-28 | 3,061,700 | 16.40 | 16.64 | 15.90 | 15.96 | 00:00:00 | | 2008-02-29 | 7,360,500 | 16.30 | 16.32 | 15.23 | 15.66 | 00:00:00 | | 2008-03-03 | 4,237,400 | 15.49 | 15.49 | 15.06 | 15.38 | 00:00:00 | | 2008-03-04 | 3,538,600 | 15.44 | 15.74 | 14.88 | 15.06 | 00:00:00 | | 2008-03-05 | 3,727,000 | 15.30 | 15.64 | 15.11 | 15.50 | 00:00:00 | | 2008-03-06 | 2,558,500 | 15.57 | 15.65 | 15.05 | 15.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
