|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-02-22 | 1,112,500 | 16.30 | 16.55 | 16.24 | 16.52 | 00:00:00 | | 2002-02-25 | 1,706,600 | 16.45 | 16.64 | 16.31 | 16.56 | 00:00:00 | | 2002-02-26 | 1,586,900 | 16.71 | 16.98 | 16.70 | 16.98 | 00:00:00 | | 2002-02-27 | 1,425,400 | 17.00 | 17.10 | 16.93 | 17.07 | 00:00:00 | | 2002-02-28 | 1,986,400 | 17.10 | 17.38 | 17.00 | 17.34 | 00:00:00 | | 2002-03-01 | 1,761,200 | 17.35 | 17.50 | 17.17 | 17.35 | 00:00:00 | | 2002-03-04 | 1,859,900 | 17.51 | 17.70 | 17.37 | 17.70 | 00:00:00 | | 2002-03-05 | 1,538,400 | 17.40 | 17.50 | 17.11 | 17.24 | 00:00:00 | | 2002-03-06 | 1,449,000 | 17.24 | 17.24 | 16.87 | 17.05 | 00:00:00 | | 2002-03-07 | 1,858,600 | 17.11 | 17.17 | 16.66 | 16.80 | 00:00:00 | | 2002-03-08 | 2,499,100 | 16.80 | 17.00 | 16.26 | 16.45 | 00:00:00 | | 2002-03-11 | 2,093,700 | 16.45 | 16.75 | 16.40 | 16.69 | 00:00:00 | | 2002-03-12 | 1,940,200 | 16.71 | 16.75 | 16.57 | 16.66 | 00:00:00 | | 2002-03-13 | 2,120,500 | 16.55 | 16.75 | 16.30 | 16.30 | 00:00:00 | | 2002-03-14 | 1,328,500 | 16.45 | 16.58 | 16.30 | 16.30 | 00:00:00 | | 2002-03-15 | 4,112,400 | 16.79 | 16.99 | 16.59 | 16.95 | 00:00:00 | | 2002-03-18 | 1,164,000 | 17.04 | 17.17 | 16.82 | 16.86 | 00:00:00 | | 2002-03-19 | 1,359,500 | 16.98 | 17.06 | 16.83 | 17.04 | 00:00:00 | | 2002-03-20 | 1,775,400 | 17.07 | 17.07 | 16.76 | 16.86 | 00:00:00 | | 2002-03-21 | 1,425,100 | 16.82 | 17.19 | 16.79 | 17.14 | 00:00:00 | | 2002-03-22 | 762,200 | 17.07 | 17.24 | 17.07 | 17.24 | 00:00:00 | | 2002-03-25 | 2,409,200 | 17.25 | 17.80 | 17.21 | 17.24 | 00:00:00 | | 2002-03-26 | 1,679,000 | 17.20 | 17.49 | 17.17 | 17.41 | 00:00:00 | | 2002-03-27 | 2,573,300 | 17.33 | 17.44 | 17.22 | 17.25 | 00:00:00 | | 2002-03-28 | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 00:00:00 | | 2002-03-29 | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 00:00:00 | | 2002-04-01 | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 00:00:00 | | 2002-04-02 | 1,424,600 | 17.27 | 17.32 | 17.01 | 17.15 | 00:00:00 | | 2002-04-03 | 4,034,400 | 17.16 | 17.79 | 17.16 | 17.75 | 00:00:00 | | 2002-04-04 | 3,093,800 | 17.79 | 17.95 | 17.65 | 17.79 | 00:00:00 | | 2002-04-05 | 2,303,900 | 17.75 | 17.75 | 17.21 | 17.41 | 00:00:00 | | 2002-04-08 | 1,677,800 | 17.26 | 17.35 | 16.86 | 17.15 | 00:00:00 | | 2002-04-09 | 2,785,400 | 17.24 | 17.24 | 16.84 | 16.94 | 00:00:00 | | 2002-04-10 | 4,540,500 | 16.80 | 16.94 | 16.80 | 16.89 | 00:00:00 | | 2002-04-11 | 2,594,300 | 17.02 | 17.45 | 17.02 | 17.16 | 00:00:00 | | 2002-04-12 | 1,989,700 | 17.21 | 17.50 | 17.18 | 17.39 | 00:00:00 | | 2002-04-15 | 2,166,500 | 17.50 | 17.67 | 17.22 | 17.67 | 00:00:00 | | 2002-04-16 | 3,417,200 | 17.63 | 18.02 | 17.63 | 18.00 | 00:00:00 | | 2002-04-17 | 1,669,200 | 18.00 | 18.14 | 17.81 | 17.81 | 00:00:00 | | 2002-04-18 | 1,959,000 | 17.75 | 17.94 | 17.65 | 17.75 | 00:00:00 | | 2002-04-19 | 3,674,300 | 17.61 | 18.45 | 17.61 | 18.45 | 00:00:00 | | 2002-04-22 | 1,387,500 | 18.20 | 18.40 | 18.02 | 18.40 | 00:00:00 | | 2002-04-23 | 1,269,700 | 18.25 | 18.63 | 18.25 | 18.63 | 00:00:00 | | 2002-04-24 | 1,951,300 | 18.50 | 18.88 | 18.50 | 18.65 | 00:00:00 | | 2002-04-25 | 1,401,300 | 18.53 | 18.64 | 18.12 | 18.35 | 00:00:00 | | 2002-04-26 | 2,298,300 | 18.46 | 18.48 | 18.00 | 18.00 | 00:00:00 | | 2002-04-29 | 2,108,500 | 18.01 | 18.01 | 17.65 | 17.94 | 00:00:00 | | 2002-04-30 | 4,215,900 | 17.85 | 18.38 | 17.70 | 18.29 | 00:00:00 | | 2002-05-01 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2002-05-02 | 2,102,000 | 18.01 | 18.68 | 18.01 | 18.68 | 00:00:00 | | 2002-05-03 | 2,499,900 | 18.68 | 18.93 | 18.55 | 18.74 | 00:00:00 | | 2002-05-06 | 801,400 | 18.64 | 18.80 | 18.57 | 18.66 | 00:00:00 | | 2002-05-07 | 1,785,600 | 18.83 | 18.83 | 18.07 | 18.15 | 00:00:00 | | 2002-05-08 | 1,550,600 | 18.26 | 18.57 | 18.16 | 18.57 | 00:00:00 | | 2002-05-09 | 486,100 | 18.52 | 18.61 | 18.21 | 18.44 | 00:00:00 | | 2002-05-10 | 1,219,200 | 18.41 | 18.57 | 18.27 | 18.50 | 00:00:00 | | 2002-05-13 | 1,635,000 | 18.30 | 18.92 | 18.30 | 18.92 | 00:00:00 | | 2002-05-14 | 1,800,500 | 18.76 | 18.95 | 18.76 | 18.92 | 00:00:00 | | 2002-05-15 | 1,046,500 | 18.94 | 18.94 | 18.64 | 18.89 | 00:00:00 | | 2002-05-16 | 1,478,200 | 18.83 | 18.90 | 18.36 | 18.60 | 00:00:00 | | 2002-05-17 | 1,716,400 | 18.55 | 18.74 | 18.38 | 18.65 | 00:00:00 | | 2002-05-20 | 679,100 | 18.74 | 18.74 | 18.31 | 18.35 | 00:00:00 | | 2002-05-21 | 1,006,200 | 18.35 | 18.51 | 18.06 | 18.06 | 00:00:00 | | 2002-05-22 | 2,268,200 | 18.15 | 18.29 | 17.90 | 18.11 | 00:00:00 | | 2002-05-23 | 1,456,100 | 18.19 | 18.25 | 17.92 | 18.10 | 00:00:00 | | 2002-05-24 | 14,730,700 | 16.90 | 17.00 | 15.99 | 16.05 | 00:00:00 | | 2002-05-27 | 4,602,000 | 16.27 | 16.52 | 16.10 | 16.26 | 00:00:00 | | 2002-05-28 | 3,147,800 | 16.40 | 16.44 | 16.22 | 16.28 | 00:00:00 | | 2002-05-29 | 3,484,600 | 16.34 | 16.74 | 16.31 | 16.72 | 00:00:00 | | 2002-05-30 | 2,247,400 | 16.75 | 16.85 | 16.55 | 16.74 | 00:00:00 | | 2002-05-31 | 2,979,700 | 16.85 | 17.08 | 16.76 | 16.87 | 00:00:00 | | 2002-06-03 | 1,382,300 | 16.95 | 17.03 | 16.69 | 16.69 | 00:00:00 | | 2002-06-04 | 1,279,100 | 16.55 | 16.70 | 16.42 | 16.42 | 00:00:00 | | 2002-06-05 | 1,842,400 | 16.50 | 16.57 | 16.02 | 16.12 | 00:00:00 | | 2002-06-06 | 2,835,300 | 16.25 | 16.50 | 16.07 | 16.24 | 00:00:00 | | 2002-06-07 | 1,959,200 | 16.05 | 16.53 | 16.01 | 16.53 | 00:00:00 | | 2002-06-10 | 1,406,800 | 16.42 | 16.60 | 16.34 | 16.45 | 00:00:00 | | 2002-06-11 | 1,424,400 | 16.40 | 16.50 | 16.22 | 16.35 | 00:00:00 | | 2002-06-12 | 1,112,100 | 16.38 | 16.38 | 15.90 | 15.90 | 00:00:00 | | 2002-06-13 | 2,952,800 | 15.98 | 16.10 | 15.10 | 15.39 | 00:00:00 | | 2002-06-14 | 2,788,600 | 14.96 | 15.03 | 14.52 | 14.78 | 00:00:00 | | 2002-06-17 | 2,582,500 | 14.97 | 15.49 | 14.97 | 15.40 | 00:00:00 | | 2002-06-18 | 2,427,800 | 15.51 | 15.51 | 15.09 | 15.31 | 00:00:00 | | 2002-06-19 | 3,296,500 | 15.07 | 15.10 | 14.55 | 14.69 | 00:00:00 | | 2002-06-20 | 3,581,500 | 14.60 | 14.85 | 13.87 | 14.00 | 00:00:00 | | 2002-06-21 | 3,128,000 | 14.01 | 14.34 | 13.58 | 14.13 | 00:00:00 | | 2002-06-24 | 3,149,700 | 14.29 | 14.68 | 13.95 | 14.31 | 00:00:00 | | 2002-06-25 | 5,124,400 | 14.52 | 15.10 | 14.52 | 14.66 | 00:00:00 | | 2002-06-26 | 6,184,300 | 14.06 | 15.18 | 13.95 | 15.12 | 00:00:00 | | 2002-06-27 | 3,987,300 | 15.27 | 15.94 | 15.27 | 15.52 | 00:00:00 | | 2002-06-28 | 2,502,000 | 15.70 | 15.90 | 15.45 | 15.61 | 00:00:00 | | 2002-07-01 | 1,907,300 | 15.40 | 15.75 | 15.15 | 15.16 | 00:00:00 | | 2002-07-02 | 1,611,600 | 15.07 | 15.27 | 14.69 | 14.69 | 00:00:00 | | 2002-07-03 | 2,498,200 | 14.85 | 14.93 | 14.38 | 14.53 | 00:00:00 | | 2002-07-04 | 2,036,400 | 14.75 | 15.06 | 14.70 | 15.00 | 00:00:00 | | 2002-07-05 | 3,444,900 | 15.10 | 15.80 | 15.00 | 15.80 | 00:00:00 | | 2002-07-08 | 1,505,900 | 15.63 | 15.76 | 15.18 | 15.38 | 00:00:00 | | 2002-07-09 | 1,644,000 | 15.19 | 15.60 | 14.74 | 14.97 | 00:00:00 | | 2002-07-10 | 1,387,800 | 14.90 | 14.96 | 14.34 | 14.34 | 00:00:00 | | 2002-07-11 | 1,804,000 | 14.10 | 14.49 | 13.76 | 13.76 | 00:00:00 | | 2002-07-12 | 2,195,800 | 14.20 | 14.36 | 13.51 | 13.73 | 00:00:00 | | 2002-07-15 | 2,871,100 | 13.83 | 14.15 | 13.33 | 13.47 | 00:00:00 | | 2002-07-16 | 2,854,400 | 13.69 | 13.70 | 12.81 | 13.30 | 00:00:00 | | 2002-07-17 | 2,950,300 | 13.16 | 13.88 | 13.16 | 13.35 | 00:00:00 | | 2002-07-18 | 2,555,000 | 13.60 | 13.94 | 13.33 | 13.59 | 00:00:00 | | 2002-07-19 | 1,830,400 | 13.75 | 13.75 | 12.99 | 13.02 | 00:00:00 | | 2002-07-22 | 2,202,100 | 12.99 | 13.15 | 12.02 | 12.08 | 00:00:00 | | 2002-07-23 | 3,854,700 | 12.36 | 12.68 | 11.74 | 11.74 | 00:00:00 | | 2002-07-24 | 3,729,800 | 11.78 | 12.15 | 10.61 | 11.37 | 00:00:00 | | 2002-07-25 | 3,542,500 | 12.10 | 12.43 | 11.80 | 12.01 | 00:00:00 | | 2002-07-26 | 1,896,400 | 11.98 | 12.07 | 11.54 | 11.80 | 00:00:00 | | 2002-07-29 | 2,710,000 | 12.00 | 13.25 | 11.90 | 13.25 | 00:00:00 | | 2002-07-30 | 2,062,300 | 13.49 | 13.49 | 13.05 | 13.30 | 00:00:00 | | 2002-07-31 | 3,088,400 | 13.44 | 13.56 | 12.62 | 12.98 | 00:00:00 | | 2002-08-01 | 2,214,800 | 13.15 | 13.30 | 12.20 | 12.23 | 00:00:00 | | 2002-08-02 | 2,526,500 | 12.30 | 12.40 | 11.90 | 11.90 | 00:00:00 | | 2002-08-05 | 2,291,800 | 12.25 | 12.25 | 11.08 | 11.08 | 00:00:00 | | 2002-08-06 | 4,208,500 | 11.01 | 12.40 | 10.44 | 12.07 | 00:00:00 | | 2002-08-07 | 2,371,900 | 12.20 | 12.80 | 12.10 | 12.50 | 00:00:00 | | 2002-08-08 | 1,605,600 | 12.70 | 13.02 | 12.55 | 12.97 | 00:00:00 | | 2002-08-09 | 2,865,800 | 13.25 | 13.83 | 12.55 | 13.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
