|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-14 | 6,900 | 23.50 | 23.55 | 23.25 | 23.25 | 00:00:00 | | 2016-03-15 | 200 | 23.43 | 23.43 | 23.43 | 23.43 | 00:00:00 | | 2016-03-16 | 4,200 | 23.72 | 23.72 | 23.08 | 23.69 | 00:00:00 | | 2016-03-17 | 11,900 | 23.68 | 23.76 | 23.49 | 23.70 | 00:00:00 | | 2016-03-18 | 4,600 | 23.93 | 23.93 | 23.35 | 23.80 | 00:00:00 | | 2016-03-21 | 0 | 23.80 | 23.80 | 23.80 | 23.80 | 00:00:00 | | 2016-03-24 | 9,200 | 23.95 | 24.42 | 23.95 | 24.27 | 00:00:00 | | 2016-03-29 | 700 | 23.86 | 24.03 | 23.86 | 24.03 | 00:00:00 | | 2016-03-30 | 2,500 | 23.85 | 23.85 | 23.42 | 23.50 | 00:00:00 | | 2016-04-04 | 6,000 | 23.90 | 24.14 | 23.87 | 24.13 | 00:00:00 | | 2016-04-11 | 11,700 | 24.25 | 24.33 | 24.25 | 24.27 | 00:00:00 | | 2016-04-18 | 3,500 | 24.23 | 24.28 | 24.05 | 24.07 | 00:00:00 | | 2016-04-22 | 0 | 24.03 | 24.03 | 24.03 | 24.03 | 00:00:00 | | 2016-04-28 | 3,200 | 23.95 | 24.07 | 23.95 | 24.02 | 00:00:00 | | 2016-04-29 | 300 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2016-05-02 | 5,000 | 24.00 | 24.24 | 24.00 | 24.24 | 00:00:00 | | 2016-05-09 | 3,100 | 24.40 | 24.43 | 24.40 | 24.40 | 00:00:00 | | 2016-05-11 | 1,600 | 24.50 | 24.75 | 24.50 | 24.75 | 00:00:00 | | 2016-05-12 | 800 | 24.60 | 24.70 | 24.60 | 24.70 | 00:00:00 | | 2016-05-26 | 4,100 | 24.60 | 24.74 | 24.60 | 24.60 | 00:00:00 | | 2016-05-27 | 2,000 | 24.56 | 24.73 | 24.56 | 24.61 | 00:00:00 | | 2016-05-31 | 5,600 | 24.60 | 24.76 | 24.60 | 24.62 | 00:00:00 | | 2016-06-03 | 2,600 | 24.60 | 24.75 | 24.60 | 24.72 | 00:00:00 | | 2016-06-09 | 2,100 | 24.86 | 25.00 | 24.85 | 25.00 | 00:00:00 | | 2016-06-10 | 500 | 25.00 | 25.00 | 24.93 | 25.00 | 00:00:00 | | 2016-06-13 | 300 | 25.21 | 25.21 | 24.90 | 25.00 | 00:00:00 | | 2016-06-20 | 7,900 | 25.20 | 25.21 | 24.99 | 25.08 | 00:00:00 | | 2016-06-29 | 4,600 | 25.08 | 25.08 | 25.00 | 25.04 | 00:00:00 | | 2016-06-30 | 3,200 | 25.25 | 25.25 | 24.91 | 25.14 | 00:00:00 | | 2016-07-01 | 7,000 | 25.00 | 25.08 | 25.00 | 25.01 | 00:00:00 | | 2016-07-05 | 700 | 25.06 | 25.07 | 25.06 | 25.06 | 00:00:00 | | 2016-07-06 | 3,900 | 25.05 | 25.05 | 24.95 | 24.98 | 00:00:00 | | 2016-07-07 | 2,300 | 25.00 | 25.06 | 25.00 | 25.06 | 00:00:00 | | 2016-07-12 | 2,200 | 25.04 | 25.04 | 25.00 | 25.01 | 00:00:00 | | 2016-07-13 | 1,500 | 24.98 | 24.98 | 24.96 | 24.96 | 00:00:00 | | 2016-07-18 | 1,700 | 25.04 | 25.05 | 25.04 | 25.04 | 00:00:00 | | 2016-07-22 | 2,500 | 25.23 | 25.23 | 25.14 | 25.14 | 00:00:00 | | 2016-07-27 | 4,700 | 25.34 | 25.45 | 25.32 | 25.32 | 00:00:00 | | 2016-07-28 | 2,200 | 25.30 | 25.45 | 25.30 | 25.44 | 00:00:00 | | 2016-07-29 | 3,100 | 25.45 | 25.45 | 25.20 | 25.45 | 00:00:00 | | 2016-08-01 | 4,300 | 25.45 | 25.45 | 25.27 | 25.39 | 00:00:00 | | 2016-08-02 | 4,600 | 25.42 | 25.42 | 25.28 | 25.35 | 00:00:00 | | 2016-08-03 | 500 | 25.26 | 25.26 | 25.26 | 25.26 | 00:00:00 | | 2016-08-04 | 5,900 | 25.27 | 25.32 | 25.27 | 25.32 | 00:00:00 | | 2016-08-05 | 9,200 | 25.35 | 25.43 | 25.32 | 25.35 | 00:00:00 | | 2016-08-08 | 800 | 25.42 | 25.44 | 25.35 | 25.44 | 00:00:00 | | 2016-08-09 | 1,800 | 25.44 | 25.53 | 25.44 | 25.45 | 00:00:00 | | 2016-08-10 | 3,500 | 25.46 | 25.51 | 25.41 | 25.48 | 00:00:00 | | 2016-08-18 | 300 | 25.42 | 25.42 | 25.42 | 25.42 | 00:00:00 | | 2016-08-19 | 900 | 25.40 | 25.42 | 25.40 | 25.40 | 00:00:00 | | 2016-08-22 | 600 | 25.44 | 25.44 | 25.44 | 25.44 | 00:00:00 | | 2016-08-24 | 400 | 25.50 | 25.50 | 25.50 | 25.50 | 00:00:00 | | 2016-08-25 | 1,700 | 25.50 | 25.50 | 25.50 | 25.50 | 00:00:00 | | 2016-08-26 | 13,100 | 25.45 | 25.45 | 25.27 | 25.35 | 00:00:00 | | 2016-08-31 | 2,800 | 25.34 | 25.34 | 25.30 | 25.32 | 00:00:00 | | 2016-09-01 | 3,400 | 25.50 | 25.50 | 25.43 | 25.50 | 00:00:00 | | 2016-09-02 | 1,900 | 25.45 | 25.50 | 25.43 | 25.47 | 00:00:00 | | 2016-09-06 | 2,000 | 25.45 | 25.45 | 25.45 | 25.45 | 00:00:00 | | 2016-09-15 | 3,300 | 25.40 | 25.48 | 25.35 | 25.48 | 00:00:00 | | 2016-09-16 | 300 | 25.50 | 25.50 | 25.42 | 25.42 | 00:00:00 | | 2016-09-19 | 6,700 | 25.50 | 25.50 | 25.42 | 25.48 | 00:00:00 | | 2016-09-20 | 100 | 25.45 | 25.45 | 25.45 | 25.45 | 00:00:00 | | 2016-09-21 | 1,100 | 25.50 | 25.50 | 25.48 | 25.48 | 00:00:00 | | 2016-09-27 | 2,600 | 25.59 | 25.60 | 25.56 | 25.60 | 00:00:00 | | 2016-09-28 | 4,300 | 25.18 | 25.40 | 25.01 | 25.39 | 00:00:00 | | 2016-10-03 | 400 | 25.05 | 25.16 | 25.05 | 25.16 | 00:00:00 | | 2016-10-05 | 3,800 | 25.23 | 25.24 | 25.18 | 25.18 | 00:00:00 | | 2016-10-06 | 300 | 25.15 | 25.15 | 25.15 | 25.15 | 00:00:00 | | 2016-10-10 | 600 | 25.24 | 25.24 | 25.15 | 25.17 | 00:00:00 | | 2016-10-11 | 500 | 25.10 | 25.12 | 25.10 | 25.10 | 00:00:00 | | 2016-10-12 | 5,300 | 25.12 | 25.24 | 25.10 | 25.10 | 00:00:00 | | 2016-10-24 | 1,700 | 25.15 | 25.16 | 25.13 | 25.16 | 00:00:00 | | 2016-10-25 | 200 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | | 2016-10-26 | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | | 2016-10-27 | 1,600 | 25.13 | 25.18 | 25.06 | 25.06 | 00:00:00 | | 2016-10-28 | 2,200 | 25.10 | 25.16 | 25.06 | 25.06 | 00:00:00 | | 2016-10-31 | 1,900 | 25.21 | 25.23 | 25.10 | 25.10 | 00:00:00 | | 2016-11-03 | 2,400 | 25.01 | 25.14 | 25.01 | 25.12 | 00:00:00 | | 2016-11-04 | 300 | 25.01 | 25.01 | 25.01 | 25.01 | 00:00:00 | | 2016-11-11 | 37,100 | 24.82 | 24.85 | 24.50 | 24.80 | 00:00:00 | | 2016-11-18 | 3,700 | 24.85 | 25.10 | 24.85 | 25.02 | 00:00:00 | | 2016-11-28 | 800 | 25.01 | 25.06 | 25.01 | 25.01 | 00:00:00 | | 2016-11-29 | 1,200 | 25.00 | 25.00 | 24.96 | 24.96 | 00:00:00 | | 2016-11-30 | 7,300 | 25.00 | 25.00 | 24.95 | 25.00 | 00:00:00 | | 2016-12-06 | 7,000 | 24.92 | 25.19 | 24.92 | 24.97 | 00:00:00 | | 2016-12-07 | 1,700 | 24.97 | 25.18 | 24.97 | 25.18 | 00:00:00 | | 2016-12-12 | 1,800 | 25.06 | 25.07 | 24.86 | 25.07 | 00:00:00 | | 2016-12-13 | 1,900 | 25.09 | 25.09 | 25.05 | 25.06 | 00:00:00 | | 2016-12-14 | 3,500 | 25.10 | 25.10 | 24.98 | 25.07 | 00:00:00 | | 2016-12-15 | 5,400 | 25.10 | 25.12 | 25.05 | 25.12 | 00:00:00 | | 2016-12-16 | 4,700 | 25.24 | 25.26 | 25.23 | 25.24 | 00:00:00 | | 2016-12-20 | 1,100 | 25.31 | 25.31 | 25.28 | 25.31 | 00:00:00 | | 2017-01-06 | 8,800 | 25.26 | 25.26 | 25.05 | 25.06 | 00:00:00 | | 2017-01-10 | 200 | 25.05 | 25.05 | 25.05 | 25.05 | 00:00:00 | | 2017-01-11 | 900 | 25.15 | 25.15 | 25.06 | 25.15 | 00:00:00 | | 2017-01-24 | 3,400 | 25.01 | 25.09 | 25.01 | 25.09 | 00:00:00 | | 2017-01-25 | 3,300 | 25.05 | 25.07 | 25.02 | 25.02 | 00:00:00 | | 2017-01-30 | 4,700 | 25.08 | 25.13 | 25.00 | 25.02 | 00:00:00 | | 2017-01-31 | 1,600 | 25.03 | 25.07 | 25.03 | 25.07 | 00:00:00 | | 2017-02-01 | 3,700 | 25.09 | 25.09 | 25.01 | 25.01 | 00:00:00 | | 2017-02-02 | 1,000 | 25.08 | 25.15 | 25.08 | 25.10 | 00:00:00 | | 2017-02-07 | 700 | 25.20 | 25.22 | 25.19 | 25.22 | 00:00:00 | | 2017-02-08 | 0 | 25.22 | 25.22 | 25.22 | 25.22 | 00:00:00 | | 2017-02-13 | 4,400 | 25.15 | 25.25 | 25.15 | 25.16 | 00:00:00 | | 2017-02-14 | 1,100 | 25.14 | 25.14 | 25.12 | 25.12 | 00:00:00 | | 2017-02-15 | 1,400 | 25.07 | 25.20 | 25.05 | 25.20 | 00:00:00 | | 2017-02-22 | 4,300 | 25.25 | 25.31 | 25.25 | 25.31 | 00:00:00 | | 2017-02-23 | 0 | 25.31 | 25.31 | 25.31 | 25.31 | 00:00:00 | | 2017-02-24 | 1,100 | 25.31 | 25.40 | 25.31 | 25.31 | 00:00:00 | | 2017-03-02 | 600 | 25.55 | 25.55 | 25.50 | 25.50 | 00:00:00 | | 2017-03-03 | 300 | 25.48 | 25.48 | 25.35 | 25.35 | 00:00:00 | | 2017-03-07 | 100 | 25.47 | 25.47 | 25.47 | 25.47 | 00:00:00 | | 2017-03-08 | 11,900 | 25.44 | 25.44 | 25.26 | 25.28 | 00:00:00 | | 2017-03-13 | 200 | 25.12 | 25.16 | 25.12 | 25.16 | 00:00:00 | | 2017-03-14 | 1,600 | 25.06 | 25.17 | 25.04 | 25.17 | 00:00:00 | | 2017-03-15 | 1,700 | 25.14 | 25.22 | 25.14 | 25.22 | 00:00:00 | | 2017-03-16 | 800 | 25.24 | 25.24 | 25.20 | 25.20 | 00:00:00 | | 2017-03-17 | 4,700 | 25.18 | 25.46 | 25.18 | 25.43 | 00:00:00 | | 2017-03-21 | 900 | 25.44 | 25.44 | 25.22 | 25.40 | 00:00:00 | | 2017-03-22 | 2,600 | 25.30 | 25.30 | 25.30 | 25.30 | 00:00:00 | | 2017-03-27 | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 00:00:00 | | | << < 21 22 > >> |
|
