|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-03-25 | 2,100 | 26.69 | 26.86 | 26.62 | 26.63 | 00:00:00 | | 2013-03-28 | 13,400 | 26.30 | 26.33 | 26.29 | 26.29 | 00:00:00 | | 2013-04-01 | 4,300 | 26.29 | 26.39 | 26.21 | 26.35 | 00:00:00 | | 2013-04-02 | 1,700 | 26.49 | 26.51 | 26.47 | 26.50 | 00:00:00 | | 2013-04-03 | 6,300 | 26.51 | 26.51 | 26.30 | 26.41 | 00:00:00 | | 2013-04-09 | 11,800 | 26.10 | 26.25 | 26.10 | 26.25 | 00:00:00 | | 2013-04-10 | 9,900 | 26.20 | 26.23 | 26.20 | 26.23 | 00:00:00 | | 2013-04-11 | 1,900 | 26.24 | 26.34 | 26.24 | 26.34 | 00:00:00 | | 2013-04-12 | 500 | 26.34 | 26.40 | 26.34 | 26.39 | 00:00:00 | | 2013-04-15 | 1,600 | 26.31 | 26.31 | 26.30 | 26.30 | 00:00:00 | | 2013-04-16 | 5,500 | 26.35 | 26.40 | 26.33 | 26.37 | 00:00:00 | | 2013-04-23 | 300 | 26.37 | 26.37 | 26.32 | 26.35 | 00:00:00 | | 2013-04-24 | 7,700 | 26.33 | 26.42 | 26.33 | 26.42 | 00:00:00 | | 2013-04-25 | 4,200 | 26.32 | 26.51 | 26.31 | 26.40 | 00:00:00 | | 2013-04-26 | 2,900 | 26.45 | 26.49 | 26.43 | 26.43 | 00:00:00 | | 2013-04-30 | 600 | 26.38 | 26.45 | 26.38 | 26.43 | 00:00:00 | | 2013-05-01 | 3,200 | 26.37 | 26.51 | 26.37 | 26.51 | 00:00:00 | | 2013-05-13 | 1,600 | 26.47 | 26.51 | 26.46 | 26.46 | 00:00:00 | | 2013-05-23 | 2,200 | 26.54 | 26.54 | 26.50 | 26.50 | 00:00:00 | | 2013-05-24 | 5,300 | 26.50 | 26.50 | 26.48 | 26.50 | 00:00:00 | | 2013-05-28 | 5,300 | 26.45 | 26.45 | 26.25 | 26.27 | 00:00:00 | | 2013-06-11 | 2,000 | 25.95 | 26.05 | 25.95 | 26.04 | 00:00:00 | | 2013-06-12 | 6,500 | 26.05 | 26.05 | 25.50 | 25.50 | 00:00:00 | | 2013-06-13 | 6,600 | 25.60 | 25.95 | 25.59 | 25.95 | 00:00:00 | | 2013-06-14 | 1,100 | 25.83 | 25.83 | 25.50 | 25.65 | 00:00:00 | | 2013-06-17 | 900 | 25.90 | 26.04 | 25.90 | 26.04 | 00:00:00 | | 2013-06-18 | 800 | 25.94 | 25.94 | 25.82 | 25.82 | 00:00:00 | | 2013-06-19 | 14,000 | 25.88 | 25.90 | 25.68 | 25.86 | 00:00:00 | | 2013-06-24 | 6,100 | 25.89 | 26.00 | 25.62 | 25.67 | 00:00:00 | | 2013-07-05 | 6,300 | 25.75 | 25.75 | 25.01 | 25.35 | 00:00:00 | | 2013-07-09 | 4,400 | 25.35 | 25.35 | 25.00 | 25.28 | 00:00:00 | | 2013-07-10 | 2,000 | 25.20 | 25.40 | 25.20 | 25.30 | 00:00:00 | | 2013-07-22 | 3,800 | 25.25 | 25.45 | 25.16 | 25.45 | 00:00:00 | | 2013-07-23 | 400 | 25.45 | 25.45 | 25.22 | 25.30 | 00:00:00 | | 2013-07-24 | 3,500 | 25.30 | 25.30 | 25.15 | 25.18 | 00:00:00 | | 2013-07-25 | 400 | 25.33 | 25.36 | 25.08 | 25.08 | 00:00:00 | | 2013-07-26 | 600 | 25.42 | 25.42 | 25.42 | 25.42 | 00:00:00 | | 2013-08-05 | 200 | 25.18 | 25.18 | 25.18 | 25.18 | 00:00:00 | | 2013-08-12 | 900 | 25.21 | 25.23 | 25.07 | 25.23 | 00:00:00 | | 2013-08-15 | 2,200 | 24.80 | 24.80 | 24.70 | 24.70 | 00:00:00 | | 2013-08-16 | 10,700 | 24.53 | 24.53 | 24.07 | 24.07 | 00:00:00 | | 2013-08-22 | 1,400 | 22.80 | 23.09 | 22.80 | 23.09 | 00:00:00 | | 2013-08-23 | 10,700 | 23.11 | 23.64 | 23.11 | 23.64 | 00:00:00 | | 2013-08-26 | 5,100 | 23.67 | 24.40 | 23.67 | 24.05 | 00:00:00 | | 2013-08-27 | 4,900 | 24.05 | 24.05 | 23.83 | 24.00 | 00:00:00 | | 2013-08-28 | 12,100 | 23.55 | 24.44 | 23.11 | 23.90 | 00:00:00 | | 2013-09-12 | 3,100 | 24.00 | 24.15 | 24.00 | 24.10 | 00:00:00 | | 2013-09-13 | 500 | 24.10 | 24.13 | 24.10 | 24.13 | 00:00:00 | | 2013-09-16 | 4,000 | 24.20 | 24.26 | 24.19 | 24.19 | 00:00:00 | | 2013-09-17 | 2,000 | 24.20 | 24.20 | 23.78 | 23.93 | 00:00:00 | | 2013-10-01 | 200 | 24.35 | 24.38 | 24.35 | 24.38 | 00:00:00 | | 2013-10-02 | 10,300 | 24.39 | 24.59 | 24.39 | 24.54 | 00:00:00 | | 2013-10-03 | 8,400 | 24.19 | 24.19 | 23.89 | 24.19 | 00:00:00 | | 2013-10-04 | 9,000 | 24.18 | 24.18 | 23.95 | 23.96 | 00:00:00 | | 2013-10-07 | 800 | 23.78 | 24.49 | 23.78 | 24.49 | 00:00:00 | | 2013-10-08 | 7,100 | 23.91 | 24.00 | 23.65 | 24.00 | 00:00:00 | | 2013-10-09 | 2,200 | 23.82 | 23.98 | 23.80 | 23.80 | 00:00:00 | | 2013-10-11 | 1,400 | 24.20 | 24.20 | 24.20 | 24.20 | 00:00:00 | | 2013-10-14 | 900 | 24.08 | 24.20 | 24.01 | 24.08 | 00:00:00 | | 2013-10-15 | 1,000 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2013-10-16 | 1,100 | 24.09 | 24.10 | 23.97 | 24.02 | 00:00:00 | | 2013-10-21 | 3,700 | 24.13 | 24.24 | 24.13 | 24.24 | 00:00:00 | | 2013-10-25 | 2,600 | 24.25 | 24.25 | 23.88 | 24.00 | 00:00:00 | | 2013-10-28 | 5,800 | 24.00 | 24.00 | 23.90 | 24.00 | 00:00:00 | | 2013-11-04 | 1,300 | 23.95 | 23.95 | 23.93 | 23.94 | 00:00:00 | | 2013-11-07 | 3,000 | 23.92 | 23.92 | 23.92 | 23.92 | 00:00:00 | | 2013-11-08 | 500 | 23.89 | 23.89 | 23.89 | 23.89 | 00:00:00 | | 2013-11-18 | 2,700 | 23.05 | 23.05 | 23.05 | 23.05 | 00:00:00 | | 2013-11-21 | 2,200 | 23.25 | 23.25 | 23.21 | 23.21 | 00:00:00 | | 2013-11-25 | 5,100 | 23.39 | 23.39 | 22.91 | 23.15 | 00:00:00 | | 2013-11-27 | 1,300 | 23.05 | 23.20 | 22.86 | 22.86 | 00:00:00 | | 2013-11-29 | 3,400 | 23.00 | 23.03 | 22.66 | 22.95 | 00:00:00 | | 2013-12-03 | 14,600 | 22.66 | 22.72 | 22.52 | 22.68 | 00:00:00 | | 2013-12-09 | 4,500 | 22.76 | 22.83 | 22.56 | 22.70 | 00:00:00 | | 2013-12-10 | 1,300 | 22.75 | 22.76 | 22.71 | 22.71 | 00:00:00 | | 2013-12-11 | 2,300 | 22.80 | 22.80 | 22.67 | 22.67 | 00:00:00 | | 2013-12-12 | 4,000 | 22.56 | 22.56 | 22.51 | 22.51 | 00:00:00 | | 2013-12-13 | 500 | 22.69 | 22.69 | 22.61 | 22.61 | 00:00:00 | | 2013-12-19 | 1,400 | 22.90 | 23.16 | 22.90 | 23.14 | 00:00:00 | | 2013-12-20 | 10,400 | 23.03 | 23.39 | 23.03 | 23.33 | 00:00:00 | | 2013-12-23 | 7,200 | 23.12 | 23.37 | 22.90 | 23.34 | 00:00:00 | | 2013-12-30 | 12,800 | 23.00 | 23.00 | 22.61 | 22.89 | 00:00:00 | | 2014-01-02 | 300 | 22.86 | 22.98 | 22.86 | 22.98 | 00:00:00 | | 2014-01-03 | 10,200 | 22.98 | 23.35 | 22.98 | 23.12 | 00:00:00 | | 2014-01-07 | 2,700 | 23.22 | 23.25 | 22.85 | 23.20 | 00:00:00 | | 2014-01-08 | 600 | 23.24 | 23.24 | 23.24 | 23.24 | 00:00:00 | | 2014-01-13 | 3,900 | 23.34 | 23.35 | 23.25 | 23.25 | 00:00:00 | | 2014-01-16 | 900 | 23.40 | 23.44 | 23.23 | 23.26 | 00:00:00 | | 2014-01-17 | 15,200 | 23.40 | 23.59 | 23.40 | 23.49 | 00:00:00 | | 2014-01-21 | 4,100 | 23.51 | 23.60 | 23.35 | 23.40 | 00:00:00 | | 2014-01-24 | 5,300 | 23.41 | 23.58 | 23.25 | 23.58 | 00:00:00 | | 2014-01-27 | 1,800 | 23.44 | 23.75 | 23.44 | 23.53 | 00:00:00 | | 2014-01-28 | 2,000 | 23.88 | 23.93 | 23.50 | 23.75 | 00:00:00 | | 2014-01-29 | 2,900 | 23.58 | 23.60 | 23.55 | 23.55 | 00:00:00 | | 2014-01-30 | 4,500 | 23.56 | 23.75 | 23.55 | 23.75 | 00:00:00 | | 2014-01-31 | 5,300 | 23.75 | 24.25 | 23.75 | 24.15 | 00:00:00 | | 2014-02-03 | 4,200 | 24.34 | 24.34 | 23.96 | 23.96 | 00:00:00 | | 2014-02-10 | 2,800 | 24.69 | 24.69 | 24.23 | 24.49 | 00:00:00 | | 2014-02-13 | 5,100 | 24.55 | 24.68 | 24.08 | 24.10 | 00:00:00 | | 2014-02-14 | 1,300 | 24.29 | 24.49 | 24.29 | 24.40 | 00:00:00 | | 2014-02-18 | 2,500 | 24.49 | 24.68 | 24.49 | 24.50 | 00:00:00 | | 2014-02-19 | 2,500 | 24.50 | 24.55 | 24.50 | 24.55 | 00:00:00 | | 2014-02-20 | 2,400 | 24.56 | 24.84 | 24.56 | 24.77 | 00:00:00 | | 2014-03-03 | 3,100 | 24.87 | 24.98 | 24.87 | 24.98 | 00:00:00 | | 2014-03-04 | 8,100 | 24.86 | 24.98 | 24.84 | 24.98 | 00:00:00 | | 2014-03-10 | 3,200 | 24.95 | 24.95 | 24.85 | 24.94 | 00:00:00 | | 2014-03-24 | 6,500 | 24.94 | 24.95 | 24.90 | 24.90 | 00:00:00 | | 2014-04-03 | 2,800 | 24.68 | 24.68 | 24.36 | 24.40 | 00:00:00 | | 2014-04-07 | 13,100 | 24.63 | 24.67 | 24.46 | 24.52 | 00:00:00 | | 2014-04-08 | 5,900 | 24.58 | 24.67 | 24.57 | 24.64 | 00:00:00 | | 2014-04-09 | 1,900 | 24.61 | 24.67 | 24.61 | 24.67 | 00:00:00 | | 2014-04-10 | 1,600 | 24.65 | 24.67 | 24.60 | 24.64 | 00:00:00 | | 2014-04-11 | 3,400 | 24.60 | 24.65 | 24.60 | 24.60 | 00:00:00 | | 2014-04-14 | 3,400 | 24.67 | 24.69 | 24.60 | 24.69 | 00:00:00 | | 2014-04-29 | 18,200 | 24.72 | 24.87 | 24.70 | 24.87 | 00:00:00 | | 2014-04-30 | 1,700 | 24.85 | 24.94 | 24.81 | 24.86 | 00:00:00 | | 2014-05-08 | 9,400 | 24.87 | 25.00 | 24.86 | 24.90 | 00:00:00 | | 2014-05-09 | 7,100 | 24.84 | 24.92 | 24.84 | 24.90 | 00:00:00 | | 2014-05-12 | 14,100 | 24.96 | 24.96 | 24.84 | 24.93 | 00:00:00 | | 2014-05-15 | 6,400 | 24.96 | 24.98 | 24.80 | 24.95 | 00:00:00 | | 2014-05-16 | 3,400 | 24.96 | 24.99 | 24.95 | 24.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
