|
 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 | | 2008-08-28 | 5,904,700 | 8.77 | 9.59 | 8.72 | 9.41 | 00:00:00 | | 2008-08-29 | 6,863,500 | 9.43 | 9.88 | 9.43 | 9.68 | 00:00:00 | | 2008-09-01 | 2,183,000 | 9.54 | 9.63 | 9.40 | 9.56 | 00:00:00 | | 2008-09-02 | 4,997,100 | 9.60 | 10.01 | 9.58 | 9.92 | 00:00:00 | | 2008-09-03 | 6,219,300 | 9.89 | 10.35 | 9.76 | 10.26 | 00:00:00 | | 2008-09-04 | 8,376,400 | 10.31 | 10.63 | 10.14 | 10.18 | 00:00:00 | | 2008-09-05 | 6,932,800 | 9.96 | 10.15 | 9.81 | 9.92 | 00:00:00 | | 2008-09-08 | 15,440,000 | 11.40 | 11.50 | 10.93 | 10.97 | 00:00:00 | | 2008-09-09 | 8,199,400 | 10.87 | 11.65 | 10.81 | 11.02 | 00:00:00 | | 2008-09-10 | 7,753,300 | 10.95 | 10.97 | 10.44 | 10.64 | 00:00:00 | | 2008-09-11 | 4,879,700 | 10.54 | 10.55 | 10.07 | 10.28 | 00:00:00 | | 2008-09-12 | 4,925,600 | 10.48 | 10.73 | 10.21 | 10.50 | 00:00:00 | | 2008-09-15 | 13,214,800 | 9.90 | 9.98 | 9.19 | 9.53 | 00:00:00 | | 2008-09-16 | 12,825,400 | 9.13 | 9.36 | 8.16 | 8.72 | 00:00:00 | | 2008-09-17 | 9,708,200 | 9.41 | 9.50 | 8.16 | 8.23 | 00:00:00 | | 2008-09-18 | 12,884,000 | 8.03 | 9.25 | 8.03 | 8.58 | 00:00:00 | | 2008-09-19 | 21,153,900 | 10.60 | 11.05 | 10.12 | 10.51 | 00:00:00 | | 2008-09-22 | 5,852,200 | 11.00 | 11.00 | 10.51 | 10.56 | 00:00:00 | | 2008-09-23 | 4,359,400 | 10.22 | 10.48 | 10.04 | 10.18 | 00:00:00 | | 2008-09-24 | 2,270,600 | 10.40 | 10.52 | 10.14 | 10.26 | 00:00:00 | | 2008-09-25 | 3,962,400 | 10.27 | 10.97 | 10.18 | 10.89 | 00:00:00 | | 2008-09-26 | 4,709,000 | 10.59 | 10.70 | 10.05 | 10.07 | 00:00:00 | | 2008-09-29 | 19,902,600 | 9.80 | 9.80 | 6.62 | 7.20 | 00:00:00 | | 2008-09-30 | 8,030,000 | 7.31 | 8.55 | 7.30 | 7.52 | 00:00:00 | | 2008-10-01 | 4,925,800 | 8.10 | 8.27 | 7.79 | 8.22 | 00:00:00 | | 2008-10-02 | 5,290,000 | 8.40 | 9.02 | 8.40 | 8.52 | 00:00:00 | | 2008-10-03 | 3,178,800 | 8.69 | 8.69 | 8.23 | 8.54 | 00:00:00 | | 2008-10-06 | 11,254,400 | 7.60 | 7.68 | 5.97 | 6.81 | 00:00:00 | | 2008-10-07 | 8,533,700 | 6.90 | 7.00 | 5.62 | 5.90 | 00:00:00 | | 2008-10-08 | 10,299,300 | 5.20 | 6.04 | 4.70 | 6.00 | 00:00:00 | | 2008-10-09 | 8,037,000 | 6.00 | 6.54 | 5.60 | 5.83 | 00:00:00 | | 2008-10-10 | 5,187,500 | 5.34 | 6.15 | 5.20 | 5.99 | 00:00:00 | | 2008-10-13 | 4,876,500 | 6.90 | 6.97 | 6.25 | 6.25 | 00:00:00 | | 2008-10-14 | 8,440,400 | 6.80 | 6.80 | 4.84 | 5.30 | 00:00:00 | | 2008-10-15 | 6,538,000 | 5.69 | 5.70 | 4.83 | 5.05 | 00:00:00 | | 2008-10-16 | 4,961,000 | 4.67 | 4.98 | 4.50 | 4.68 | 00:00:00 | | 2008-10-17 | 6,503,400 | 4.98 | 4.98 | 4.01 | 4.60 | 00:00:00 | | 2008-10-20 | 2,114,300 | 4.76 | 4.78 | 4.30 | 4.58 | 00:00:00 | | 2008-10-21 | 1,695,500 | 4.70 | 4.74 | 4.51 | 4.61 | 00:00:00 | | 2008-10-22 | 1,576,100 | 4.47 | 4.53 | 4.20 | 4.26 | 00:00:00 | | 2008-10-23 | 2,527,900 | 4.29 | 4.30 | 4.01 | 4.24 | 00:00:00 | | 2008-10-24 | 3,557,300 | 4.18 | 4.37 | 3.87 | 4.37 | 00:00:00 | | 2008-10-27 | 3,289,000 | 4.17 | 4.18 | 3.88 | 3.93 | 00:00:00 | | 2008-10-28 | 2,301,500 | 3.87 | 3.98 | 3.57 | 3.90 | 00:00:00 | | 2008-10-29 | 3,833,100 | 4.17 | 4.25 | 3.72 | 3.86 | 00:00:00 | | 2008-10-30 | 2,316,000 | 3.97 | 4.05 | 3.86 | 3.95 | 00:00:00 | | 2008-10-31 | 2,093,500 | 3.99 | 4.13 | 3.82 | 4.07 | 00:00:00 | | 2008-11-03 | 2,360,300 | 4.15 | 4.50 | 4.15 | 4.43 | 00:00:00 | | 2008-11-04 | 3,382,900 | 4.72 | 4.93 | 4.58 | 4.67 | 00:00:00 | | 2008-11-05 | 4,111,200 | 4.95 | 5.40 | 4.72 | 5.28 | 00:00:00 | | 2008-11-06 | 2,436,100 | 5.03 | 5.18 | 4.85 | 5.09 | 00:00:00 | | 2008-11-07 | 1,487,900 | 4.95 | 5.07 | 4.81 | 4.98 | 00:00:00 | | 2008-11-10 | 1,928,000 | 5.06 | 5.13 | 4.99 | 5.00 | 00:00:00 | | 2008-11-11 | 2,347,600 | 5.05 | 5.20 | 5.03 | 5.14 | 00:00:00 | | 2008-11-12 | 2,350,400 | 5.21 | 5.24 | 4.83 | 5.02 | 00:00:00 | | 2008-11-13 | 2,273,900 | 4.80 | 5.00 | 4.71 | 5.00 | 00:00:00 | | 2008-11-14 | 6,117,800 | 5.24 | 5.24 | 4.30 | 4.43 | 00:00:00 | | 2008-11-17 | 5,995,700 | 4.33 | 4.47 | 3.56 | 4.22 | 00:00:00 | | 2008-11-18 | 2,480,500 | 4.00 | 4.00 | 3.65 | 3.72 | 00:00:00 | | 2008-11-19 | 1,906,900 | 3.80 | 3.80 | 3.40 | 3.48 | 00:00:00 | | 2008-11-20 | 2,205,800 | 3.20 | 3.50 | 3.20 | 3.40 | 00:00:00 | | 2008-11-21 | 3,494,200 | 3.49 | 3.51 | 3.05 | 3.19 | 00:00:00 | | 2008-11-24 | 2,602,400 | 3.35 | 3.42 | 3.03 | 3.13 | 00:00:00 | | 2008-11-25 | 2,056,400 | 3.22 | 3.41 | 3.10 | 3.26 | 00:00:00 | | 2008-11-26 | 929,400 | 3.30 | 3.30 | 3.12 | 3.24 | 00:00:00 | | 2008-11-27 | 1,042,000 | 3.31 | 3.45 | 3.26 | 3.42 | 00:00:00 | | 2008-11-28 | 1,335,900 | 3.45 | 3.50 | 3.23 | 3.42 | 00:00:00 | | 2008-12-01 | 1,372,800 | 3.47 | 3.47 | 3.10 | 3.32 | 00:00:00 | | 2008-12-02 | 1,255,500 | 3.23 | 3.43 | 3.19 | 3.39 | 00:00:00 | | 2008-12-03 | 1,363,800 | 3.39 | 3.49 | 3.32 | 3.43 | 00:00:00 | | 2008-12-04 | 1,669,500 | 3.46 | 3.60 | 3.40 | 3.58 | 00:00:00 | | 2008-12-05 | 1,258,200 | 3.50 | 3.58 | 3.38 | 3.42 | 00:00:00 | | 2008-12-08 | 1,151,800 | 3.59 | 3.65 | 3.50 | 3.57 | 00:00:00 | | 2008-12-09 | 1,256,000 | 3.57 | 3.62 | 3.43 | 3.44 | 00:00:00 | | 2008-12-10 | 1,249,000 | 3.42 | 3.44 | 3.31 | 3.31 | 00:00:00 | | 2008-12-11 | 1,439,700 | 3.38 | 3.48 | 3.30 | 3.30 | 00:00:00 | | 2008-12-12 | 1,597,600 | 3.17 | 3.36 | 3.11 | 3.36 | 00:00:00 | | 2008-12-15 | 968,300 | 3.45 | 3.45 | 3.20 | 3.26 | 00:00:00 | | 2008-12-16 | 1,892,800 | 3.15 | 3.23 | 3.01 | 3.05 | 00:00:00 | | 2008-12-17 | 2,112,300 | 3.09 | 3.12 | 2.80 | 2.88 | 00:00:00 | | 2008-12-18 | 1,543,500 | 2.92 | 2.92 | 2.68 | 2.76 | 00:00:00 | | 2008-12-19 | 3,960,400 | 2.85 | 2.85 | 2.59 | 2.59 | 00:00:00 | | 2008-12-22 | 3,484,700 | 2.51 | 2.53 | 2.28 | 2.37 | 00:00:00 | | 2008-12-23 | 2,063,700 | 2.38 | 2.79 | 2.38 | 2.76 | 00:00:00 | | 2008-12-24 | 710,600 | 2.80 | 2.80 | 2.60 | 2.70 | 00:00:00 | | 2008-12-29 | 1,099,800 | 2.78 | 2.80 | 2.67 | 2.80 | 00:00:00 | | 2008-12-30 | 1,180,900 | 2.83 | 2.98 | 2.83 | 2.91 | 00:00:00 | | 2008-12-31 | 6,883,300 | 3.03 | 3.20 | 3.00 | 3.20 | 00:00:00 | | 2009-01-02 | 2,721,300 | 3.29 | 3.64 | 3.25 | 3.54 | 00:00:00 | | 2009-01-05 | 2,798,300 | 3.62 | 3.82 | 3.34 | 3.49 | 00:00:00 | | 2009-01-06 | 1,751,700 | 3.50 | 3.55 | 3.33 | 3.40 | 00:00:00 | | 2009-01-07 | 1,181,400 | 3.40 | 3.42 | 3.30 | 3.40 | 00:00:00 | | 2009-01-08 | 1,107,500 | 3.30 | 3.50 | 3.21 | 3.50 | 00:00:00 | | 2009-01-09 | 982,000 | 3.37 | 3.45 | 3.35 | 3.41 | 00:00:00 | | 2009-01-12 | 1,343,500 | 3.41 | 3.53 | 3.41 | 3.42 | 00:00:00 | | 2009-01-13 | 3,191,400 | 3.40 | 3.49 | 3.07 | 3.10 | 00:00:00 | | 2009-11-11 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2012-07-27 | 174,700 | 24.90 | 25.15 | 24.15 | 25.05 | 00:00:00 | | 2012-07-30 | 65,000 | 24.90 | 25.15 | 24.73 | 25.14 | 00:00:00 | | 2012-07-31 | 49,300 | 25.26 | 25.35 | 25.10 | 25.25 | 00:00:00 | | 2012-08-01 | 45,600 | 25.26 | 25.33 | 25.20 | 25.25 | 00:00:00 | | 2012-08-02 | 17,800 | 25.25 | 25.45 | 25.20 | 25.25 | 00:00:00 | | 2012-08-03 | 167,500 | 25.26 | 25.86 | 25.26 | 25.74 | 00:00:00 | | 2012-08-06 | 130,400 | 25.74 | 25.94 | 25.63 | 25.78 | 00:00:00 | | 2012-08-07 | 37,600 | 25.75 | 25.81 | 25.66 | 25.72 | 00:00:00 | | 2012-08-08 | 74,900 | 25.80 | 26.00 | 25.71 | 26.00 | 00:00:00 | | 2012-08-09 | 32,700 | 26.00 | 26.04 | 25.90 | 25.90 | 00:00:00 | | 2012-08-10 | 24,300 | 25.91 | 26.10 | 25.90 | 25.95 | 00:00:00 | | 2012-08-13 | 21,300 | 25.95 | 25.95 | 25.79 | 25.85 | 00:00:00 | | 2012-08-14 | 8,100 | 25.87 | 25.97 | 25.85 | 25.85 | 00:00:00 | | 2012-08-15 | 9,700 | 25.85 | 25.97 | 25.80 | 25.88 | 00:00:00 | | 2012-08-16 | 11,800 | 25.88 | 25.99 | 25.79 | 25.85 | 00:00:00 | | 2012-08-17 | 4,800 | 25.90 | 25.99 | 25.85 | 25.85 | 00:00:00 | | 2012-08-20 | 49,700 | 25.88 | 25.89 | 25.54 | 25.58 | 00:00:00 | | 2012-08-21 | 27,600 | 25.68 | 25.73 | 25.51 | 25.57 | 00:00:00 | | 2012-08-22 | 21,500 | 25.58 | 25.63 | 25.51 | 25.58 | 00:00:00 | | 2012-08-23 | 5,500 | 25.56 | 25.71 | 25.56 | 25.64 | 00:00:00 | | 2012-08-24 | 18,400 | 25.74 | 25.92 | 25.74 | 25.92 | 00:00:00 | | 2012-08-27 | 6,200 | 25.85 | 25.89 | 25.84 | 25.89 | 00:00:00 | | 2012-08-28 | 5,400 | 25.90 | 25.90 | 25.80 | 25.87 | 00:00:00 | | 2012-08-29 | 4,800 | 25.89 | 25.98 | 25.89 | 25.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
