|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-08-29 | 4,800 | 25.89 | 25.98 | 25.89 | 25.95 | 00:00:00 | 2012-08-30 | 6,900 | 25.98 | 25.98 | 25.88 | 25.98 | 00:00:00 | 2012-08-31 | 6,700 | 25.98 | 25.98 | 25.76 | 25.88 | 00:00:00 | 2012-09-04 | 32,500 | 26.01 | 26.05 | 25.88 | 25.95 | 00:00:00 | 2012-09-05 | 18,400 | 26.00 | 26.05 | 26.00 | 26.02 | 00:00:00 | 2012-09-06 | 9,500 | 26.03 | 26.10 | 25.94 | 26.00 | 00:00:00 | 2012-09-07 | 2,500 | 26.01 | 26.05 | 26.00 | 26.00 | 00:00:00 | 2012-09-10 | 2,200 | 26.00 | 26.02 | 26.00 | 26.01 | 00:00:00 | 2012-09-11 | 3,600 | 26.00 | 26.05 | 26.00 | 26.01 | 00:00:00 | 2012-09-12 | 15,000 | 26.05 | 26.10 | 25.91 | 26.02 | 00:00:00 | 2012-09-13 | 36,700 | 26.03 | 26.03 | 25.95 | 25.95 | 00:00:00 | 2012-09-14 | 5,400 | 26.05 | 26.09 | 26.01 | 26.07 | 00:00:00 | 2012-09-17 | 3,300 | 26.06 | 26.06 | 26.01 | 26.05 | 00:00:00 | 2012-09-18 | 3,900 | 26.09 | 26.12 | 26.01 | 26.09 | 00:00:00 | 2012-09-19 | 15,800 | 26.08 | 26.32 | 26.06 | 26.24 | 00:00:00 | 2012-09-20 | 3,300 | 26.16 | 26.24 | 26.14 | 26.14 | 00:00:00 | 2012-09-21 | 5,200 | 26.14 | 26.24 | 26.13 | 26.23 | 00:00:00 | 2012-09-24 | 17,500 | 26.11 | 26.25 | 26.10 | 26.21 | 00:00:00 | 2012-09-25 | 3,200 | 26.15 | 26.22 | 26.11 | 26.13 | 00:00:00 | 2012-09-26 | 1,800 | 26.13 | 26.13 | 26.08 | 26.10 | 00:00:00 | 2012-09-27 | 10,200 | 25.80 | 25.94 | 25.80 | 25.90 | 00:00:00 | 2012-09-28 | 13,300 | 25.90 | 26.05 | 25.90 | 26.05 | 00:00:00 | 2012-10-01 | 2,400 | 26.04 | 26.10 | 26.04 | 26.07 | 00:00:00 | 2012-10-02 | 4,600 | 26.07 | 26.07 | 25.85 | 26.02 | 00:00:00 | 2012-10-03 | 8,400 | 26.06 | 26.07 | 26.00 | 26.00 | 00:00:00 | 2012-10-04 | 12,800 | 26.00 | 26.10 | 25.88 | 26.02 | 00:00:00 | 2012-10-05 | 6,100 | 26.01 | 26.09 | 26.01 | 26.01 | 00:00:00 | 2012-10-08 | 4,600 | 26.06 | 26.06 | 26.00 | 26.00 | 00:00:00 | 2012-10-09 | 14,700 | 26.02 | 26.20 | 26.02 | 26.13 | 00:00:00 | 2012-10-10 | 9,000 | 26.12 | 26.15 | 26.00 | 26.07 | 00:00:00 | 2012-10-11 | 11,200 | 26.01 | 26.07 | 25.95 | 26.01 | 00:00:00 | 2012-10-12 | 32,800 | 26.01 | 26.02 | 25.81 | 25.89 | 00:00:00 | 2012-10-15 | 20,900 | 25.88 | 25.98 | 25.76 | 25.95 | 00:00:00 | 2012-10-16 | 8,300 | 25.96 | 25.96 | 25.80 | 25.92 | 00:00:00 | 2012-10-17 | 4,400 | 25.88 | 25.91 | 25.88 | 25.89 | 00:00:00 | 2012-10-18 | 4,900 | 25.90 | 26.04 | 25.88 | 26.04 | 00:00:00 | 2012-10-19 | 6,900 | 26.05 | 26.05 | 25.95 | 26.00 | 00:00:00 | 2012-10-22 | 8,900 | 26.00 | 26.10 | 25.90 | 26.10 | 00:00:00 | 2012-10-23 | 2,000 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | 2012-10-24 | 6,700 | 26.02 | 26.04 | 26.00 | 26.00 | 00:00:00 | 2012-10-25 | 13,200 | 25.86 | 26.03 | 25.86 | 25.93 | 00:00:00 | 2012-10-26 | 2,200 | 25.91 | 25.91 | 25.85 | 25.85 | 00:00:00 | 2012-10-31 | 2,000 | 25.98 | 26.00 | 25.90 | 25.90 | 00:00:00 | 2012-11-01 | 1,000 | 25.99 | 26.00 | 25.99 | 26.00 | 00:00:00 | 2012-11-02 | 10,400 | 25.90 | 26.01 | 25.87 | 26.00 | 00:00:00 | 2012-11-05 | 17,800 | 26.01 | 26.06 | 25.95 | 25.95 | 00:00:00 | 2012-11-06 | 2,500 | 26.11 | 26.13 | 25.99 | 25.99 | 00:00:00 | 2012-11-07 | 3,400 | 25.93 | 26.11 | 25.93 | 26.11 | 00:00:00 | 2012-11-08 | 2,300 | 26.09 | 26.13 | 26.02 | 26.13 | 00:00:00 | 2012-11-09 | 6,200 | 26.10 | 26.10 | 26.01 | 26.06 | 00:00:00 | 2012-11-12 | 0 | 26.06 | 26.06 | 26.06 | 26.06 | 00:00:00 | 2012-11-13 | 5,900 | 26.16 | 26.16 | 26.00 | 26.13 | 00:00:00 | 2012-11-14 | 60,100 | 26.00 | 26.01 | 25.14 | 25.17 | 00:00:00 | 2012-11-15 | 31,800 | 25.24 | 25.46 | 25.24 | 25.35 | 00:00:00 | 2012-11-16 | 22,900 | 25.47 | 25.90 | 25.42 | 25.89 | 00:00:00 | 2012-11-19 | 7,400 | 25.81 | 25.89 | 25.65 | 25.80 | 00:00:00 | 2012-11-20 | 10,700 | 25.88 | 26.00 | 25.88 | 25.90 | 00:00:00 | 2012-11-21 | 2,700 | 25.85 | 25.96 | 25.85 | 25.90 | 00:00:00 | 2012-11-23 | 3,000 | 25.89 | 25.90 | 25.89 | 25.90 | 00:00:00 | 2012-11-26 | 13,900 | 25.85 | 26.05 | 25.81 | 26.05 | 00:00:00 | 2012-11-27 | 20,600 | 26.05 | 26.05 | 25.75 | 25.93 | 00:00:00 | 2012-11-28 | 12,800 | 25.91 | 25.95 | 25.85 | 25.95 | 00:00:00 | 2012-11-29 | 5,200 | 25.93 | 26.02 | 25.83 | 25.91 | 00:00:00 | 2012-11-30 | 12,700 | 25.90 | 25.91 | 25.81 | 25.81 | 00:00:00 | 2012-12-03 | 4,700 | 25.81 | 25.90 | 25.81 | 25.86 | 00:00:00 | 2012-12-04 | 5,500 | 25.85 | 25.95 | 25.85 | 25.85 | 00:00:00 | 2012-12-05 | 16,700 | 25.85 | 25.95 | 25.85 | 25.95 | 00:00:00 | 2012-12-06 | 13,600 | 25.90 | 26.00 | 25.81 | 25.95 | 00:00:00 | 2012-12-07 | 2,500 | 25.90 | 26.00 | 25.90 | 26.00 | 00:00:00 | 2012-12-10 | 900 | 26.03 | 26.04 | 25.95 | 25.95 | 00:00:00 | 2012-12-11 | 5,300 | 25.95 | 26.05 | 25.90 | 26.05 | 00:00:00 | 2012-12-12 | 1,100 | 25.96 | 26.05 | 25.95 | 26.05 | 00:00:00 | 2012-12-13 | 1,100 | 26.03 | 26.03 | 25.96 | 25.96 | 00:00:00 | 2012-12-14 | 9,200 | 26.03 | 26.03 | 25.60 | 25.85 | 00:00:00 | 2012-12-17 | 2,000 | 25.85 | 25.87 | 25.80 | 25.80 | 00:00:00 | 2012-12-18 | 1,500 | 25.85 | 26.00 | 25.85 | 25.99 | 00:00:00 | 2012-12-19 | 5,300 | 25.95 | 25.95 | 25.71 | 25.73 | 00:00:00 | 2012-12-20 | 4,800 | 25.81 | 25.90 | 25.81 | 25.90 | 00:00:00 | 2012-12-21 | 1,400 | 26.00 | 26.00 | 25.85 | 25.85 | 00:00:00 | 2012-12-24 | 3,800 | 26.00 | 26.00 | 25.85 | 25.85 | 00:00:00 | 2012-12-26 | 3,400 | 26.00 | 26.15 | 26.00 | 26.12 | 00:00:00 | 2012-12-27 | 12,000 | 25.55 | 25.72 | 25.55 | 25.60 | 00:00:00 | 2012-12-28 | 6,700 | 25.55 | 25.74 | 25.50 | 25.61 | 00:00:00 | 2012-12-31 | 800 | 25.71 | 25.71 | 25.71 | 25.71 | 00:00:00 | 2013-01-02 | 5,300 | 25.74 | 25.85 | 25.74 | 25.85 | 00:00:00 | 2013-01-03 | 3,200 | 25.85 | 25.94 | 25.85 | 25.94 | 00:00:00 | 2013-01-04 | 700 | 25.99 | 26.14 | 25.99 | 26.05 | 00:00:00 | 2013-01-07 | 1,500 | 26.01 | 26.11 | 25.99 | 26.11 | 00:00:00 | 2013-01-08 | 1,500 | 26.05 | 26.07 | 26.05 | 26.05 | 00:00:00 | 2013-01-09 | 4,000 | 26.25 | 26.42 | 26.25 | 26.25 | 00:00:00 | 2013-01-10 | 3,700 | 26.35 | 26.42 | 26.15 | 26.15 | 00:00:00 | 2013-01-11 | 1,500 | 26.23 | 26.23 | 26.06 | 26.23 | 00:00:00 | 2013-01-14 | 2,000 | 26.15 | 26.15 | 26.15 | 26.15 | 00:00:00 | 2013-01-15 | 3,600 | 26.10 | 26.41 | 26.10 | 26.25 | 00:00:00 | 2013-01-16 | 3,200 | 26.12 | 26.38 | 26.10 | 26.38 | 00:00:00 | 2013-01-17 | 3,700 | 26.29 | 26.45 | 26.29 | 26.30 | 00:00:00 | 2013-01-18 | 3,600 | 26.24 | 26.29 | 26.13 | 26.13 | 00:00:00 | 2013-01-22 | 100 | 26.21 | 26.21 | 26.21 | 26.21 | 00:00:00 | 2013-01-31 | 100 | 26.40 | 26.40 | 26.40 | 26.40 | 00:00:00 | 2013-02-01 | 1,700 | 26.21 | 26.31 | 26.21 | 26.22 | 00:00:00 | 2013-02-04 | 7,100 | 26.21 | 26.21 | 26.10 | 26.13 | 00:00:00 | 2013-02-05 | 100 | 26.22 | 26.22 | 26.22 | 26.22 | 00:00:00 | 2013-02-06 | 3,300 | 26.16 | 26.25 | 26.16 | 26.21 | 00:00:00 | 2013-02-08 | 100 | 26.21 | 26.21 | 26.21 | 26.21 | 00:00:00 | 2013-02-12 | 1,600 | 26.18 | 26.35 | 25.90 | 26.35 | 00:00:00 | 2013-02-13 | 100 | 26.36 | 26.36 | 26.36 | 26.36 | 00:00:00 | 2013-02-14 | 2,000 | 26.26 | 26.33 | 26.20 | 26.20 | 00:00:00 | 2013-02-15 | 4,700 | 26.20 | 26.20 | 26.03 | 26.11 | 00:00:00 | 2013-02-19 | 5,400 | 26.20 | 26.21 | 26.20 | 26.20 | 00:00:00 | 2013-02-20 | 4,600 | 26.15 | 26.21 | 26.05 | 26.21 | 00:00:00 | 2013-02-21 | 23,300 | 26.11 | 26.29 | 26.00 | 26.10 | 00:00:00 | 2013-02-22 | 2,500 | 26.16 | 26.20 | 26.16 | 26.20 | 00:00:00 | 2013-02-25 | 1,200 | 26.27 | 26.27 | 26.08 | 26.16 | 00:00:00 | 2013-03-01 | 4,700 | 26.35 | 26.41 | 26.35 | 26.38 | 00:00:00 | 2013-03-07 | 100 | 26.55 | 26.55 | 26.55 | 26.55 | 00:00:00 | 2013-03-08 | 1,000 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | 2013-03-11 | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | 2013-03-15 | 500 | 26.41 | 26.60 | 26.41 | 26.60 | 00:00:00 | 2013-03-21 | 700 | 26.69 | 26.69 | 26.69 | 26.69 | 00:00:00 | 2013-03-22 | 0 | 26.69 | 26.69 | 26.69 | 26.69 | 00:00:00 | 2013-03-25 | 2,100 | 26.69 | 26.86 | 26.62 | 26.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|