|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-22 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2015-04-27 | 400 | 25.42 | 25.42 | 25.42 | 25.42 | 00:00:00 | | 2015-04-28 | 3,600 | 25.40 | 25.67 | 25.36 | 25.60 | 00:00:00 | | 2015-04-29 | 900 | 25.20 | 25.50 | 25.20 | 25.50 | 00:00:00 | | 2015-04-30 | 2,300 | 25.50 | 25.51 | 25.32 | 25.32 | 00:00:00 | | 2015-05-01 | 400 | 25.29 | 25.29 | 25.29 | 25.29 | 00:00:00 | | 2015-05-04 | 1,500 | 25.35 | 25.38 | 25.35 | 25.38 | 00:00:00 | | 2015-05-07 | 4,100 | 25.25 | 25.25 | 25.10 | 25.25 | 00:00:00 | | 2015-05-08 | 9,700 | 25.25 | 25.25 | 25.23 | 25.25 | 00:00:00 | | 2015-05-14 | 5,500 | 25.60 | 25.60 | 25.15 | 25.22 | 00:00:00 | | 2015-05-15 | 11,400 | 25.63 | 25.65 | 25.14 | 25.21 | 00:00:00 | | 2015-05-19 | 7,600 | 25.49 | 25.59 | 25.27 | 25.58 | 00:00:00 | | 2015-05-20 | 800 | 25.50 | 25.50 | 25.44 | 25.44 | 00:00:00 | | 2015-05-28 | 2,000 | 25.77 | 25.77 | 25.50 | 25.50 | 00:00:00 | | 2015-05-29 | 0 | 25.50 | 25.50 | 25.50 | 25.50 | 00:00:00 | | 2015-06-02 | 1,500 | 25.66 | 25.70 | 25.63 | 25.66 | 00:00:00 | | 2015-06-03 | 7,900 | 25.50 | 25.52 | 25.12 | 25.25 | 00:00:00 | | 2015-06-08 | 1,400 | 25.30 | 25.35 | 25.29 | 25.33 | 00:00:00 | | 2015-06-18 | 4,300 | 25.24 | 25.24 | 25.01 | 25.01 | 00:00:00 | | 2015-06-19 | 1,800 | 25.23 | 25.23 | 25.02 | 25.10 | 00:00:00 | | 2015-07-02 | 200 | 24.70 | 24.70 | 24.70 | 24.70 | 00:00:00 | | 2015-07-09 | 3,800 | 24.70 | 24.85 | 24.70 | 24.76 | 00:00:00 | | 2015-07-10 | 5,900 | 24.85 | 24.85 | 24.75 | 24.75 | 00:00:00 | | 2015-07-13 | 7,300 | 25.04 | 25.04 | 24.57 | 24.64 | 00:00:00 | | 2015-07-14 | 2,700 | 24.56 | 24.90 | 24.56 | 24.68 | 00:00:00 | | 2015-07-15 | 1,400 | 24.75 | 24.75 | 24.60 | 24.63 | 00:00:00 | | 2015-07-20 | 1,300 | 24.82 | 24.85 | 24.80 | 24.84 | 00:00:00 | | 2015-07-21 | 2,600 | 24.83 | 24.84 | 24.80 | 24.84 | 00:00:00 | | 2015-07-22 | 1,000 | 24.88 | 24.90 | 24.85 | 24.90 | 00:00:00 | | 2015-08-03 | 2,900 | 24.95 | 24.95 | 24.80 | 24.85 | 00:00:00 | | 2015-08-10 | 5,500 | 24.39 | 24.45 | 24.30 | 24.40 | 00:00:00 | | 2015-08-11 | 4,900 | 24.41 | 24.55 | 24.31 | 24.55 | 00:00:00 | | 2015-08-12 | 5,600 | 24.50 | 24.50 | 24.45 | 24.45 | 00:00:00 | | 2015-08-18 | 5,600 | 24.60 | 24.70 | 24.60 | 24.65 | 00:00:00 | | 2015-08-19 | 1,400 | 24.70 | 24.75 | 24.65 | 24.70 | 00:00:00 | | 2015-08-24 | 14,100 | 24.66 | 24.66 | 24.25 | 24.65 | 00:00:00 | | 2015-08-25 | 1,700 | 24.70 | 24.70 | 24.67 | 24.67 | 00:00:00 | | 2015-08-26 | 11,500 | 24.70 | 24.70 | 24.50 | 24.68 | 00:00:00 | | 2015-08-31 | 4,700 | 24.50 | 24.50 | 24.40 | 24.45 | 00:00:00 | | 2015-09-01 | 3,000 | 24.50 | 24.55 | 24.40 | 24.50 | 00:00:00 | | 2015-09-02 | 1,300 | 24.50 | 24.50 | 24.48 | 24.50 | 00:00:00 | | 2015-09-11 | 1,100 | 24.35 | 24.45 | 24.35 | 24.38 | 00:00:00 | | 2015-09-15 | 4,600 | 24.23 | 24.50 | 24.23 | 24.40 | 00:00:00 | | 2015-09-16 | 7,600 | 24.25 | 24.35 | 24.20 | 24.30 | 00:00:00 | | 2015-09-17 | 16,000 | 24.32 | 24.75 | 24.01 | 24.65 | 00:00:00 | | 2015-09-18 | 7,500 | 24.68 | 24.70 | 24.36 | 24.70 | 00:00:00 | | 2015-09-21 | 5,200 | 24.65 | 24.79 | 24.65 | 24.79 | 00:00:00 | | 2015-09-24 | 1,000 | 24.70 | 24.72 | 24.65 | 24.72 | 00:00:00 | | 2015-09-25 | 800 | 24.75 | 24.75 | 24.73 | 24.75 | 00:00:00 | | 2015-09-28 | 40,000 | 24.70 | 24.73 | 24.00 | 24.45 | 00:00:00 | | 2015-09-29 | 2,100 | 24.00 | 24.16 | 24.00 | 24.00 | 00:00:00 | | 2015-09-30 | 700 | 24.00 | 24.10 | 24.00 | 24.10 | 00:00:00 | | 2015-10-01 | 1,500 | 24.10 | 24.18 | 24.10 | 24.18 | 00:00:00 | | 2015-10-02 | 1,400 | 24.15 | 24.15 | 24.12 | 24.15 | 00:00:00 | | 2015-10-05 | 2,800 | 24.16 | 24.19 | 24.02 | 24.19 | 00:00:00 | | 2015-10-06 | 2,900 | 24.13 | 24.13 | 24.12 | 24.12 | 00:00:00 | | 2015-10-07 | 2,600 | 24.10 | 24.17 | 24.10 | 24.16 | 00:00:00 | | 2015-10-12 | 1,000 | 24.29 | 24.29 | 24.28 | 24.28 | 00:00:00 | | 2015-10-13 | 2,100 | 24.27 | 24.27 | 24.27 | 24.27 | 00:00:00 | | 2015-10-14 | 2,700 | 24.22 | 24.22 | 24.20 | 24.20 | 00:00:00 | | 2015-10-15 | 1,800 | 24.20 | 24.20 | 24.20 | 24.20 | 00:00:00 | | 2015-10-16 | 6,000 | 24.20 | 24.24 | 24.15 | 24.18 | 00:00:00 | | 2015-10-20 | 3,400 | 24.10 | 24.25 | 24.10 | 24.10 | 00:00:00 | | 2015-10-21 | 7,400 | 24.03 | 24.18 | 24.03 | 24.16 | 00:00:00 | | 2015-10-22 | 1,600 | 24.10 | 24.34 | 24.10 | 24.16 | 00:00:00 | | 2015-10-23 | 1,900 | 24.23 | 24.34 | 24.21 | 24.29 | 00:00:00 | | 2015-10-26 | 0 | 24.29 | 24.29 | 24.29 | 24.29 | 00:00:00 | | 2015-10-27 | 9,900 | 24.29 | 24.29 | 24.15 | 24.20 | 00:00:00 | | 2015-10-28 | 1,800 | 24.20 | 24.24 | 24.20 | 24.23 | 00:00:00 | | 2015-11-03 | 600 | 24.65 | 24.65 | 24.65 | 24.65 | 00:00:00 | | 2015-11-04 | 100 | 24.65 | 24.65 | 24.65 | 24.65 | 00:00:00 | | 2015-11-05 | 5,500 | 24.47 | 24.57 | 24.36 | 24.40 | 00:00:00 | | 2015-11-06 | 4,400 | 24.36 | 24.40 | 24.27 | 24.27 | 00:00:00 | | 2015-11-12 | 1,800 | 24.15 | 24.20 | 24.15 | 24.20 | 00:00:00 | | 2015-11-13 | 3,400 | 24.15 | 24.17 | 23.88 | 24.15 | 00:00:00 | | 2015-11-17 | 8,300 | 23.93 | 24.03 | 23.77 | 23.78 | 00:00:00 | | 2015-11-18 | 1,500 | 23.85 | 24.01 | 23.78 | 23.93 | 00:00:00 | | 2015-11-19 | 19,200 | 23.95 | 24.30 | 23.78 | 23.78 | 00:00:00 | | 2015-11-20 | 9,500 | 23.98 | 24.21 | 23.85 | 23.85 | 00:00:00 | | 2015-11-24 | 6,200 | 23.86 | 23.95 | 23.85 | 23.86 | 00:00:00 | | 2015-11-25 | 8,100 | 23.88 | 24.14 | 23.88 | 24.00 | 00:00:00 | | 2015-11-30 | 3,400 | 24.00 | 24.10 | 23.90 | 24.00 | 00:00:00 | | 2015-12-01 | 5,900 | 24.01 | 24.08 | 24.01 | 24.08 | 00:00:00 | | 2015-12-02 | 5,800 | 24.04 | 24.04 | 23.95 | 23.95 | 00:00:00 | | 2015-12-08 | 7,500 | 24.08 | 24.08 | 23.55 | 23.65 | 00:00:00 | | 2015-12-09 | 7,100 | 23.55 | 23.60 | 23.10 | 23.55 | 00:00:00 | | 2015-12-14 | 36,300 | 23.32 | 23.32 | 22.03 | 22.35 | 00:00:00 | | 2015-12-28 | 13,600 | 24.00 | 24.05 | 23.45 | 23.75 | 00:00:00 | | 2015-12-31 | 5,000 | 23.31 | 23.42 | 23.20 | 23.33 | 00:00:00 | | 2016-01-05 | 24,200 | 23.46 | 23.90 | 23.15 | 23.90 | 00:00:00 | | 2016-01-06 | 3,900 | 23.86 | 23.86 | 23.75 | 23.80 | 00:00:00 | | 2016-01-11 | 4,200 | 23.63 | 23.68 | 23.42 | 23.42 | 00:00:00 | | 2016-01-12 | 4,300 | 23.51 | 23.66 | 23.31 | 23.40 | 00:00:00 | | 2016-01-13 | 12,700 | 23.26 | 23.50 | 22.82 | 22.87 | 00:00:00 | | 2016-01-14 | 3,000 | 22.91 | 23.19 | 22.91 | 23.19 | 00:00:00 | | 2016-01-15 | 5,800 | 23.40 | 23.40 | 22.96 | 23.08 | 00:00:00 | | 2016-01-19 | 16,800 | 23.07 | 23.17 | 22.05 | 22.05 | 00:00:00 | | 2016-01-20 | 28,500 | 20.62 | 21.50 | 20.62 | 21.50 | 00:00:00 | | 2016-01-21 | 7,000 | 22.21 | 22.24 | 21.59 | 21.61 | 00:00:00 | | 2016-01-22 | 16,800 | 21.71 | 22.00 | 21.60 | 21.75 | 00:00:00 | | 2016-01-25 | 10,700 | 21.74 | 21.85 | 21.47 | 21.50 | 00:00:00 | | 2016-01-28 | 5,100 | 22.01 | 22.25 | 22.01 | 22.20 | 00:00:00 | | 2016-01-29 | 5,300 | 22.23 | 22.65 | 22.23 | 22.50 | 00:00:00 | | 2016-02-01 | 11,000 | 22.50 | 22.78 | 22.47 | 22.70 | 00:00:00 | | 2016-02-02 | 6,900 | 22.78 | 22.78 | 22.50 | 22.75 | 00:00:00 | | 2016-02-08 | 19,800 | 22.52 | 22.53 | 22.20 | 22.20 | 00:00:00 | | 2016-02-10 | 8,500 | 22.25 | 22.37 | 22.25 | 22.26 | 00:00:00 | | 2016-02-11 | 11,600 | 22.46 | 22.46 | 21.75 | 21.85 | 00:00:00 | | 2016-02-12 | 2,200 | 22.01 | 22.19 | 22.01 | 22.05 | 00:00:00 | | 2016-02-16 | 6,900 | 22.09 | 22.40 | 22.06 | 22.38 | 00:00:00 | | 2016-02-17 | 11,100 | 22.45 | 22.73 | 22.42 | 22.42 | 00:00:00 | | 2016-02-18 | 15,600 | 22.50 | 22.60 | 22.09 | 22.44 | 00:00:00 | | 2016-02-19 | 100 | 22.62 | 22.62 | 22.62 | 22.62 | 00:00:00 | | 2016-03-01 | 700 | 23.50 | 23.60 | 23.40 | 23.40 | 00:00:00 | | 2016-03-02 | 1,000 | 23.40 | 23.41 | 23.40 | 23.41 | 00:00:00 | | 2016-03-03 | 100 | 23.45 | 23.45 | 23.45 | 23.45 | 00:00:00 | | 2016-03-04 | 1,700 | 23.48 | 23.50 | 23.45 | 23.45 | 00:00:00 | | 2016-03-07 | 1,500 | 23.35 | 23.57 | 23.35 | 23.50 | 00:00:00 | | 2016-03-10 | 4,100 | 23.09 | 23.30 | 23.09 | 23.30 | 00:00:00 | | 2016-03-11 | 4,200 | 23.11 | 23.50 | 23.11 | 23.50 | 00:00:00 | | 2016-03-14 | 6,900 | 23.50 | 23.55 | 23.25 | 23.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
