|
 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 | | 2008-03-06 | 2,558,500 | 15.57 | 15.65 | 15.05 | 15.13 | 00:00:00 | | 2008-03-07 | 6,178,800 | 15.04 | 15.10 | 14.62 | 14.88 | 00:00:00 | | 2008-03-10 | 4,140,300 | 14.88 | 15.41 | 14.66 | 14.89 | 00:00:00 | | 2008-03-11 | 6,495,700 | 15.03 | 15.98 | 14.90 | 15.68 | 00:00:00 | | 2008-03-12 | 9,348,100 | 16.27 | 16.91 | 16.12 | 16.76 | 00:00:00 | | 2008-03-13 | 6,925,000 | 16.34 | 16.76 | 16.18 | 16.70 | 00:00:00 | | 2008-03-14 | 8,810,300 | 16.64 | 17.64 | 16.45 | 16.54 | 00:00:00 | | 2008-03-18 | 6,662,000 | 15.99 | 16.70 | 15.76 | 16.40 | 00:00:00 | | 2008-03-19 | 9,783,400 | 16.73 | 17.39 | 16.44 | 16.87 | 00:00:00 | | 2008-03-20 | 9,282,600 | 16.61 | 17.28 | 16.34 | 17.26 | 00:00:00 | | 2008-03-25 | 6,878,900 | 17.84 | 18.45 | 17.81 | 18.35 | 00:00:00 | | 2008-03-26 | 3,944,900 | 18.13 | 18.30 | 17.72 | 17.90 | 00:00:00 | | 2008-03-27 | 3,512,500 | 17.76 | 18.23 | 17.75 | 17.95 | 00:00:00 | | 2008-03-28 | 2,265,500 | 18.01 | 18.01 | 17.70 | 17.77 | 00:00:00 | | 2008-03-31 | 3,679,700 | 17.53 | 18.13 | 17.53 | 18.03 | 00:00:00 | | 2008-04-01 | 3,817,800 | 17.85 | 18.86 | 17.84 | 18.73 | 00:00:00 | | 2008-04-02 | 7,346,300 | 18.70 | 18.74 | 18.13 | 18.38 | 00:00:00 | | 2008-04-03 | 4,411,200 | 18.36 | 18.53 | 17.77 | 18.02 | 00:00:00 | | 2008-04-04 | 4,268,100 | 18.21 | 18.63 | 17.84 | 18.23 | 00:00:00 | | 2008-04-07 | 2,650,700 | 18.40 | 18.79 | 18.39 | 18.76 | 00:00:00 | | 2008-04-08 | 3,321,400 | 18.59 | 18.67 | 18.16 | 18.25 | 00:00:00 | | 2008-04-09 | 2,098,400 | 18.18 | 18.32 | 18.00 | 18.08 | 00:00:00 | | 2008-04-10 | 2,908,000 | 17.93 | 18.04 | 17.41 | 17.83 | 00:00:00 | | 2008-04-11 | 2,835,200 | 17.99 | 18.06 | 17.43 | 17.71 | 00:00:00 | | 2008-04-14 | 2,215,400 | 17.44 | 17.63 | 17.38 | 17.45 | 00:00:00 | | 2008-04-15 | 2,028,400 | 17.47 | 17.58 | 17.17 | 17.40 | 00:00:00 | | 2008-04-16 | 3,289,900 | 17.62 | 17.87 | 17.21 | 17.72 | 00:00:00 | | 2008-04-17 | 2,565,800 | 17.83 | 18.12 | 17.56 | 17.81 | 00:00:00 | | 2008-04-18 | 4,007,600 | 17.84 | 18.55 | 17.74 | 18.47 | 00:00:00 | | 2008-04-21 | 2,282,900 | 18.43 | 18.70 | 18.07 | 18.23 | 00:00:00 | | 2008-04-22 | 2,851,400 | 18.10 | 18.26 | 17.81 | 17.97 | 00:00:00 | | 2008-04-23 | 2,750,700 | 18.00 | 18.15 | 17.63 | 18.15 | 00:00:00 | | 2008-04-24 | 4,955,300 | 17.83 | 17.85 | 17.15 | 17.56 | 00:00:00 | | 2008-04-25 | 2,228,000 | 17.78 | 17.94 | 17.61 | 17.72 | 00:00:00 | | 2008-04-28 | 1,813,000 | 17.82 | 18.09 | 17.82 | 17.94 | 00:00:00 | | 2008-04-29 | 1,750,200 | 17.88 | 18.00 | 17.54 | 17.69 | 00:00:00 | | 2008-04-30 | 1,938,000 | 17.69 | 17.95 | 17.69 | 17.86 | 00:00:00 | | 2008-05-02 | 2,833,500 | 18.10 | 18.50 | 18.03 | 18.26 | 00:00:00 | | 2008-05-05 | 767,500 | 18.28 | 18.44 | 18.19 | 18.33 | 00:00:00 | | 2008-05-06 | 3,452,000 | 18.24 | 18.27 | 17.58 | 17.70 | 00:00:00 | | 2008-05-07 | 2,482,400 | 17.74 | 17.74 | 17.32 | 17.39 | 00:00:00 | | 2008-05-08 | 2,364,200 | 17.18 | 17.58 | 16.97 | 17.48 | 00:00:00 | | 2008-05-09 | 2,238,600 | 17.30 | 17.51 | 17.18 | 17.44 | 00:00:00 | | 2008-05-12 | 716,000 | 17.45 | 17.58 | 17.21 | 17.34 | 00:00:00 | | 2008-05-13 | 2,914,900 | 17.34 | 17.38 | 16.75 | 16.91 | 00:00:00 | | 2008-05-14 | 6,420,400 | 16.35 | 16.76 | 16.13 | 16.74 | 00:00:00 | | 2008-05-15 | 1,806,700 | 16.78 | 16.82 | 16.45 | 16.82 | 00:00:00 | | 2008-05-16 | 2,929,000 | 16.85 | 16.97 | 16.35 | 16.40 | 00:00:00 | | 2008-05-19 | 2,087,700 | 16.41 | 16.56 | 16.22 | 16.33 | 00:00:00 | | 2008-05-20 | 3,126,700 | 16.22 | 16.29 | 16.06 | 16.12 | 00:00:00 | | 2008-05-21 | 4,744,600 | 16.15 | 16.21 | 15.67 | 15.75 | 00:00:00 | | 2008-05-22 | 3,727,900 | 14.89 | 15.43 | 14.71 | 15.25 | 00:00:00 | | 2008-05-23 | 1,820,400 | 15.20 | 15.29 | 15.00 | 15.01 | 00:00:00 | | 2008-05-26 | 752,700 | 15.07 | 15.13 | 14.99 | 15.04 | 00:00:00 | | 2008-05-27 | 1,420,800 | 15.05 | 15.16 | 14.90 | 15.00 | 00:00:00 | | 2008-05-28 | 2,363,400 | 15.14 | 15.57 | 15.00 | 15.32 | 00:00:00 | | 2008-05-29 | 2,710,900 | 15.43 | 15.43 | 14.93 | 14.95 | 00:00:00 | | 2008-05-30 | 2,131,200 | 15.05 | 15.38 | 15.01 | 15.18 | 00:00:00 | | 2008-06-02 | 2,142,600 | 15.24 | 15.24 | 14.80 | 14.80 | 00:00:00 | | 2008-06-03 | 2,777,200 | 14.78 | 14.98 | 14.74 | 14.88 | 00:00:00 | | 2008-06-04 | 5,026,600 | 14.85 | 14.85 | 14.32 | 14.62 | 00:00:00 | | 2008-06-05 | 2,848,000 | 14.58 | 14.76 | 14.29 | 14.64 | 00:00:00 | | 2008-06-06 | 3,520,000 | 14.78 | 14.79 | 14.07 | 14.07 | 00:00:00 | | 2008-06-10 | 8,987,200 | 13.46 | 13.69 | 12.90 | 13.35 | 00:00:00 | | 2008-06-11 | 4,402,600 | 13.52 | 13.77 | 13.06 | 13.10 | 00:00:00 | | 2008-06-12 | 4,821,200 | 13.15 | 13.74 | 12.99 | 13.65 | 00:00:00 | | 2008-06-13 | 6,591,300 | 13.75 | 14.26 | 13.43 | 14.01 | 00:00:00 | | 2008-06-16 | 2,216,300 | 14.11 | 14.27 | 13.68 | 13.85 | 00:00:00 | | 2008-06-17 | 2,638,400 | 13.96 | 14.16 | 13.77 | 13.86 | 00:00:00 | | 2008-06-18 | 5,359,400 | 13.76 | 13.77 | 13.12 | 13.19 | 00:00:00 | | 2008-06-19 | 6,935,100 | 13.08 | 13.17 | 12.34 | 12.38 | 00:00:00 | | 2008-06-20 | 9,329,300 | 12.31 | 12.44 | 11.86 | 11.99 | 00:00:00 | | 2008-06-23 | 8,164,100 | 12.20 | 12.33 | 11.17 | 11.35 | 00:00:00 | | 2008-06-24 | 5,681,400 | 11.42 | 11.58 | 11.20 | 11.43 | 00:00:00 | | 2008-06-25 | 3,741,400 | 11.53 | 11.87 | 11.46 | 11.74 | 00:00:00 | | 2008-06-26 | 8,452,700 | 11.57 | 11.57 | 10.52 | 10.52 | 00:00:00 | | 2008-06-27 | 9,144,900 | 10.56 | 10.73 | 10.02 | 10.08 | 00:00:00 | | 2008-06-30 | 5,676,500 | 10.15 | 10.38 | 9.84 | 10.15 | 00:00:00 | | 2008-07-01 | 7,064,300 | 10.13 | 10.20 | 9.63 | 9.74 | 00:00:00 | | 2008-07-02 | 5,462,100 | 9.84 | 10.10 | 9.67 | 9.71 | 00:00:00 | | 2008-07-03 | 6,093,000 | 9.66 | 10.12 | 9.51 | 9.99 | 00:00:00 | | 2008-07-04 | 2,777,000 | 10.11 | 10.20 | 9.61 | 9.65 | 00:00:00 | | 2008-07-07 | 4,451,600 | 9.79 | 9.79 | 9.31 | 9.38 | 00:00:00 | | 2008-07-08 | 6,818,100 | 9.13 | 9.13 | 8.80 | 8.86 | 00:00:00 | | 2008-07-09 | 7,653,900 | 9.20 | 9.76 | 9.00 | 9.46 | 00:00:00 | | 2008-07-10 | 7,478,600 | 9.12 | 9.33 | 8.83 | 9.04 | 00:00:00 | | 2008-07-11 | 6,456,200 | 9.05 | 9.14 | 8.40 | 8.40 | 00:00:00 | | 2008-07-14 | 5,013,400 | 8.59 | 8.95 | 8.45 | 8.54 | 00:00:00 | | 2008-07-15 | 8,394,400 | 8.39 | 8.39 | 7.75 | 8.07 | 00:00:00 | | 2008-07-16 | 7,624,300 | 8.29 | 8.50 | 7.76 | 8.41 | 00:00:00 | | 2008-07-17 | 11,364,400 | 8.81 | 9.25 | 8.52 | 8.76 | 00:00:00 | | 2008-07-18 | 7,205,600 | 8.72 | 9.38 | 8.55 | 9.36 | 00:00:00 | | 2008-07-21 | 6,757,400 | 9.41 | 9.64 | 9.04 | 9.55 | 00:00:00 | | 2008-07-22 | 16,359,200 | 9.00 | 9.06 | 8.00 | 8.46 | 00:00:00 | | 2008-07-23 | 8,955,000 | 8.85 | 9.18 | 8.45 | 9.05 | 00:00:00 | | 2008-07-24 | 7,057,400 | 9.30 | 9.38 | 8.76 | 8.87 | 00:00:00 | | 2008-07-25 | 6,205,100 | 8.45 | 8.78 | 8.45 | 8.70 | 00:00:00 | | 2008-07-28 | 4,257,900 | 8.70 | 8.77 | 8.48 | 8.49 | 00:00:00 | | 2008-07-29 | 5,596,200 | 8.20 | 8.47 | 8.05 | 8.39 | 00:00:00 | | 2008-07-30 | 7,095,400 | 8.58 | 8.98 | 8.50 | 8.95 | 00:00:00 | | 2008-07-31 | 3,788,200 | 8.98 | 8.98 | 8.60 | 8.76 | 00:00:00 | | 2008-08-01 | 3,193,800 | 8.61 | 8.96 | 8.61 | 8.79 | 00:00:00 | | 2008-08-04 | 3,233,300 | 8.80 | 8.93 | 8.65 | 8.69 | 00:00:00 | | 2008-08-05 | 4,329,800 | 8.82 | 9.37 | 8.72 | 9.33 | 00:00:00 | | 2008-08-06 | 11,274,500 | 9.50 | 10.05 | 9.48 | 10.01 | 00:00:00 | | 2008-08-07 | 14,093,300 | 9.52 | 9.58 | 8.88 | 9.00 | 00:00:00 | | 2008-08-08 | 5,029,400 | 8.96 | 9.27 | 8.93 | 9.22 | 00:00:00 | | 2008-08-11 | 4,787,400 | 9.32 | 9.74 | 9.27 | 9.69 | 00:00:00 | | 2008-08-12 | 7,761,400 | 9.67 | 10.01 | 9.61 | 9.71 | 00:00:00 | | 2008-08-13 | 3,792,800 | 9.58 | 9.60 | 9.26 | 9.31 | 00:00:00 | | 2008-08-14 | 3,519,300 | 9.41 | 9.54 | 9.17 | 9.39 | 00:00:00 | | 2008-08-15 | 6,513,300 | 9.50 | 9.56 | 8.99 | 9.19 | 00:00:00 | | 2008-08-18 | 2,971,100 | 9.15 | 9.35 | 9.04 | 9.21 | 00:00:00 | | 2008-08-19 | 3,982,200 | 9.06 | 9.10 | 8.70 | 8.72 | 00:00:00 | | 2008-08-20 | 3,046,800 | 8.79 | 8.94 | 8.57 | 8.82 | 00:00:00 | | 2008-08-21 | 2,988,600 | 8.70 | 8.74 | 8.53 | 8.59 | 00:00:00 | | 2008-08-22 | 2,299,600 | 8.59 | 8.94 | 8.55 | 8.87 | 00:00:00 | | 2008-08-25 | 1,064,700 | 8.88 | 8.94 | 8.71 | 8.81 | 00:00:00 | | 2008-08-26 | 1,900,100 | 8.72 | 8.91 | 8.61 | 8.84 | 00:00:00 | | 2008-08-27 | 2,366,900 | 8.84 | 8.85 | 8.67 | 8.81 | 00:00:00 | | 2008-08-28 | 5,904,700 | 8.77 | 9.59 | 8.72 | 9.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
