|
 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 | | 2014-05-16 | 3,400 | 24.96 | 24.99 | 24.95 | 24.95 | 00:00:00 | | 2014-05-19 | 8,500 | 24.96 | 25.00 | 24.93 | 25.00 | 00:00:00 | | 2014-05-20 | 2,000 | 24.98 | 25.00 | 24.93 | 25.00 | 00:00:00 | | 2014-05-21 | 4,800 | 24.96 | 24.99 | 24.93 | 24.94 | 00:00:00 | | 2014-05-27 | 16,800 | 24.99 | 24.99 | 24.90 | 24.95 | 00:00:00 | | 2014-05-28 | 1,900 | 25.00 | 25.00 | 24.92 | 24.92 | 00:00:00 | | 2014-05-29 | 8,900 | 24.92 | 24.95 | 24.88 | 24.92 | 00:00:00 | | 2014-05-30 | 1,400 | 24.92 | 24.95 | 24.92 | 24.95 | 00:00:00 | | 2014-06-02 | 72,600 | 24.95 | 24.95 | 24.93 | 24.93 | 00:00:00 | | 2014-06-03 | 5,100 | 24.93 | 24.93 | 24.88 | 24.88 | 00:00:00 | | 2014-06-04 | 8,900 | 24.85 | 24.91 | 24.81 | 24.85 | 00:00:00 | | 2014-06-05 | 12,900 | 24.88 | 24.90 | 24.85 | 24.90 | 00:00:00 | | 2014-06-06 | 2,700 | 24.90 | 24.95 | 24.90 | 24.95 | 00:00:00 | | 2014-06-09 | 14,600 | 24.90 | 24.90 | 24.89 | 24.90 | 00:00:00 | | 2014-06-12 | 17,700 | 24.90 | 24.90 | 24.88 | 24.88 | 00:00:00 | | 2014-06-13 | 27,400 | 24.90 | 24.90 | 24.88 | 24.89 | 00:00:00 | | 2014-06-16 | 4,700 | 24.90 | 24.93 | 24.90 | 24.92 | 00:00:00 | | 2014-06-17 | 12,200 | 24.95 | 25.00 | 24.93 | 25.00 | 00:00:00 | | 2014-06-24 | 16,100 | 25.20 | 25.25 | 25.04 | 25.10 | 00:00:00 | | 2014-06-25 | 6,400 | 25.25 | 25.25 | 25.06 | 25.19 | 00:00:00 | | 2014-06-30 | 5,800 | 24.77 | 24.90 | 24.77 | 24.85 | 00:00:00 | | 2014-07-01 | 9,800 | 24.85 | 25.00 | 24.85 | 25.00 | 00:00:00 | | 2014-07-02 | 3,100 | 24.96 | 25.05 | 24.96 | 25.00 | 00:00:00 | | 2014-07-10 | 32,700 | 25.05 | 25.19 | 25.05 | 25.13 | 00:00:00 | | 2014-07-11 | 2,300 | 25.06 | 25.13 | 25.02 | 25.13 | 00:00:00 | | 2014-07-14 | 6,500 | 25.13 | 25.13 | 25.04 | 25.09 | 00:00:00 | | 2014-07-17 | 3,300 | 25.03 | 25.11 | 25.03 | 25.03 | 00:00:00 | | 2014-07-18 | 35,800 | 25.07 | 25.15 | 25.02 | 25.14 | 00:00:00 | | 2014-07-24 | 1,400 | 25.11 | 25.15 | 25.04 | 25.15 | 00:00:00 | | 2014-07-25 | 2,800 | 25.05 | 25.13 | 25.05 | 25.05 | 00:00:00 | | 2014-07-31 | 9,400 | 25.07 | 25.07 | 24.96 | 25.00 | 00:00:00 | | 2014-08-01 | 3,400 | 25.06 | 25.08 | 25.00 | 25.00 | 00:00:00 | | 2014-08-07 | 13,900 | 25.08 | 25.15 | 25.08 | 25.15 | 00:00:00 | | 2014-08-08 | 2,000 | 25.15 | 25.18 | 25.15 | 25.16 | 00:00:00 | | 2014-08-12 | 200 | 25.30 | 25.30 | 25.30 | 25.30 | 00:00:00 | | 2014-08-15 | 2,000 | 25.21 | 25.35 | 25.21 | 25.27 | 00:00:00 | | 2014-08-25 | 3,300 | 25.45 | 25.45 | 25.19 | 25.23 | 00:00:00 | | 2014-08-26 | 1,400 | 25.29 | 25.32 | 25.27 | 25.27 | 00:00:00 | | 2014-08-27 | 900 | 25.32 | 25.33 | 25.26 | 25.26 | 00:00:00 | | 2014-09-02 | 6,500 | 25.30 | 25.32 | 25.20 | 25.26 | 00:00:00 | | 2014-09-08 | 3,500 | 25.44 | 25.58 | 25.30 | 25.31 | 00:00:00 | | 2014-09-09 | 5,400 | 25.30 | 25.37 | 25.28 | 25.28 | 00:00:00 | | 2014-09-10 | 4,800 | 25.28 | 25.30 | 25.25 | 25.30 | 00:00:00 | | 2014-09-11 | 300 | 25.33 | 25.33 | 25.33 | 25.33 | 00:00:00 | | 2014-09-12 | 2,900 | 25.35 | 25.35 | 25.21 | 25.21 | 00:00:00 | | 2014-09-19 | 4,200 | 25.31 | 25.45 | 25.31 | 25.45 | 00:00:00 | | 2014-09-22 | 8,100 | 25.45 | 25.45 | 25.25 | 25.35 | 00:00:00 | | 2014-09-23 | 600 | 25.40 | 25.40 | 25.27 | 25.33 | 00:00:00 | | 2014-09-24 | 500 | 25.34 | 25.34 | 25.34 | 25.34 | 00:00:00 | | 2014-10-09 | 1,600 | 25.43 | 25.45 | 24.97 | 24.97 | 00:00:00 | | 2014-10-10 | 9,300 | 24.99 | 25.25 | 24.97 | 24.98 | 00:00:00 | | 2014-10-14 | 11,800 | 24.97 | 25.00 | 24.85 | 24.85 | 00:00:00 | | 2014-10-15 | 9,800 | 24.89 | 24.90 | 24.77 | 24.90 | 00:00:00 | | 2014-10-16 | 2,200 | 24.89 | 24.95 | 24.89 | 24.95 | 00:00:00 | | 2014-10-17 | 3,900 | 24.99 | 25.35 | 24.99 | 25.25 | 00:00:00 | | 2014-10-20 | 1,700 | 25.10 | 25.30 | 25.10 | 25.30 | 00:00:00 | | 2014-10-23 | 1,000 | 25.29 | 25.30 | 25.25 | 25.25 | 00:00:00 | | 2014-11-03 | 5,000 | 25.21 | 25.21 | 25.03 | 25.06 | 00:00:00 | | 2014-11-04 | 2,700 | 25.09 | 25.25 | 25.07 | 25.25 | 00:00:00 | | 2014-11-05 | 5,000 | 25.34 | 25.35 | 25.28 | 25.28 | 00:00:00 | | 2014-11-06 | 1,300 | 25.35 | 25.35 | 25.35 | 25.35 | 00:00:00 | | 2014-11-07 | 300 | 25.30 | 25.32 | 25.30 | 25.32 | 00:00:00 | | 2014-11-11 | 3,400 | 25.27 | 25.40 | 25.21 | 25.40 | 00:00:00 | | 2014-11-12 | 800 | 25.40 | 25.40 | 25.39 | 25.40 | 00:00:00 | | 2014-11-13 | 9,800 | 25.40 | 25.45 | 25.06 | 25.11 | 00:00:00 | | 2014-11-14 | 2,700 | 25.15 | 25.18 | 25.13 | 25.14 | 00:00:00 | | 2014-11-25 | 2,700 | 25.14 | 25.35 | 25.14 | 25.35 | 00:00:00 | | 2014-11-26 | 1,100 | 25.31 | 25.36 | 25.22 | 25.25 | 00:00:00 | | 2014-11-28 | 600 | 25.31 | 25.31 | 25.31 | 25.31 | 00:00:00 | | 2014-12-02 | 2,600 | 25.39 | 25.47 | 25.30 | 25.31 | 00:00:00 | | 2014-12-03 | 9,000 | 25.36 | 25.44 | 25.30 | 25.30 | 00:00:00 | | 2014-12-04 | 1,200 | 25.31 | 25.35 | 25.30 | 25.34 | 00:00:00 | | 2014-12-05 | 1,100 | 25.43 | 25.43 | 25.35 | 25.35 | 00:00:00 | | 2014-12-08 | 1,700 | 25.26 | 25.47 | 25.26 | 25.35 | 00:00:00 | | 2014-12-09 | 7,400 | 25.29 | 25.29 | 25.19 | 25.25 | 00:00:00 | | 2014-12-10 | 2,100 | 25.25 | 25.25 | 25.25 | 25.25 | 00:00:00 | | 2014-12-18 | 1,500 | 25.45 | 25.49 | 25.38 | 25.45 | 00:00:00 | | 2014-12-19 | 4,900 | 25.40 | 25.40 | 25.35 | 25.40 | 00:00:00 | | 2014-12-23 | 300 | 25.50 | 25.53 | 25.50 | 25.53 | 00:00:00 | | 2014-12-24 | 0 | 25.53 | 25.53 | 25.53 | 25.53 | 00:00:00 | | 2014-12-26 | 19,200 | 25.55 | 25.55 | 25.25 | 25.31 | 00:00:00 | | 2014-12-29 | 2,500 | 25.05 | 25.10 | 25.04 | 25.10 | 00:00:00 | | 2015-01-02 | 4,700 | 24.99 | 25.10 | 24.99 | 24.99 | 00:00:00 | | 2015-01-05 | 11,100 | 25.10 | 25.17 | 25.10 | 25.12 | 00:00:00 | | 2015-01-12 | 7,400 | 25.04 | 25.05 | 24.99 | 24.99 | 00:00:00 | | 2015-01-13 | 6,600 | 25.00 | 25.04 | 25.00 | 25.04 | 00:00:00 | | 2015-01-14 | 9,700 | 25.03 | 25.14 | 25.03 | 25.08 | 00:00:00 | | 2015-01-15 | 12,400 | 25.14 | 25.14 | 24.95 | 24.99 | 00:00:00 | | 2015-01-16 | 2,600 | 25.09 | 25.09 | 24.96 | 25.03 | 00:00:00 | | 2015-01-20 | 100 | 25.02 | 25.02 | 25.02 | 25.02 | 00:00:00 | | 2015-01-21 | 1,400 | 25.08 | 25.11 | 25.04 | 25.04 | 00:00:00 | | 2015-01-22 | 1,400 | 25.10 | 25.25 | 25.10 | 25.24 | 00:00:00 | | 2015-01-23 | 2,100 | 25.08 | 25.17 | 25.07 | 25.17 | 00:00:00 | | 2015-01-26 | 3,400 | 25.23 | 25.25 | 25.21 | 25.21 | 00:00:00 | | 2015-01-29 | 400 | 25.15 | 25.15 | 25.15 | 25.15 | 00:00:00 | | 2015-01-30 | 4,100 | 25.24 | 25.24 | 25.14 | 25.23 | 00:00:00 | | 2015-02-02 | 2,200 | 25.25 | 25.30 | 25.24 | 25.30 | 00:00:00 | | 2015-02-03 | 2,900 | 25.35 | 25.40 | 25.30 | 25.40 | 00:00:00 | | 2015-02-04 | 1,000 | 25.34 | 25.35 | 25.34 | 25.35 | 00:00:00 | | 2015-02-05 | 1,400 | 25.33 | 25.34 | 25.30 | 25.34 | 00:00:00 | | 2015-02-06 | 3,400 | 25.31 | 25.40 | 25.28 | 25.28 | 00:00:00 | | 2015-02-09 | 300 | 25.25 | 25.25 | 25.19 | 25.19 | 00:00:00 | | 2015-02-17 | 2,000 | 25.53 | 25.54 | 25.25 | 25.35 | 00:00:00 | | 2015-02-26 | 2,200 | 25.51 | 25.51 | 25.31 | 25.31 | 00:00:00 | | 2015-02-27 | 1,000 | 25.33 | 25.54 | 25.33 | 25.44 | 00:00:00 | | 2015-03-02 | 1,700 | 25.44 | 25.53 | 25.44 | 25.53 | 00:00:00 | | 2015-03-03 | 1,500 | 25.55 | 25.56 | 25.54 | 25.56 | 00:00:00 | | 2015-03-04 | 200 | 25.51 | 25.51 | 25.51 | 25.51 | 00:00:00 | | 2015-03-12 | 1,100 | 25.47 | 25.48 | 25.46 | 25.47 | 00:00:00 | | 2015-03-13 | 2,500 | 25.46 | 25.47 | 25.45 | 25.45 | 00:00:00 | | 2015-03-17 | 3,300 | 25.61 | 25.66 | 25.50 | 25.63 | 00:00:00 | | 2015-03-18 | 6,200 | 25.56 | 25.78 | 25.56 | 25.57 | 00:00:00 | | 2015-03-30 | 1,700 | 25.35 | 25.65 | 25.31 | 25.65 | 00:00:00 | | 2015-04-02 | 0 | 25.45 | 25.45 | 25.45 | 25.45 | 00:00:00 | | 2015-04-07 | 1,000 | 25.40 | 25.40 | 25.35 | 25.35 | 00:00:00 | | 2015-04-08 | 10,400 | 25.37 | 25.40 | 25.25 | 25.25 | 00:00:00 | | 2015-04-09 | 2,400 | 25.25 | 25.25 | 25.20 | 25.20 | 00:00:00 | | 2015-04-10 | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | | 2015-04-20 | 500 | 25.40 | 25.40 | 25.28 | 25.36 | 00:00:00 | | 2015-04-21 | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 00:00:00 | | 2015-04-22 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
