|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-08-09 | 2,865,800 | 13.25 | 13.83 | 12.55 | 13.83 | 00:00:00 | | 2002-08-12 | 1,306,400 | 13.25 | 13.50 | 12.82 | 13.26 | 00:00:00 | | 2002-08-13 | 788,000 | 13.34 | 13.43 | 12.96 | 13.25 | 00:00:00 | | 2002-08-14 | 944,100 | 12.90 | 13.10 | 12.80 | 12.81 | 00:00:00 | | 2002-08-15 | 933,600 | 13.24 | 13.44 | 13.09 | 13.31 | 00:00:00 | | 2002-08-16 | 1,449,800 | 13.40 | 13.54 | 12.99 | 13.22 | 00:00:00 | | 2002-08-19 | 1,124,000 | 13.20 | 13.94 | 13.20 | 13.84 | 00:00:00 | | 2002-08-20 | 1,263,500 | 13.93 | 14.16 | 13.27 | 13.47 | 00:00:00 | | 2002-08-21 | 1,311,700 | 13.71 | 14.08 | 13.65 | 13.94 | 00:00:00 | | 2002-08-22 | 1,260,500 | 14.14 | 14.44 | 14.06 | 14.40 | 00:00:00 | | 2002-08-23 | 974,600 | 14.50 | 14.59 | 14.31 | 14.36 | 00:00:00 | | 2002-08-26 | 1,412,100 | 14.25 | 14.75 | 14.24 | 14.24 | 00:00:00 | | 2002-08-27 | 2,194,200 | 14.31 | 15.04 | 14.28 | 15.03 | 00:00:00 | | 2002-08-28 | 2,707,800 | 14.86 | 14.87 | 13.93 | 13.99 | 00:00:00 | | 2002-08-29 | 2,062,100 | 14.00 | 14.06 | 13.50 | 13.53 | 00:00:00 | | 2002-08-30 | 2,004,100 | 13.70 | 13.75 | 13.37 | 13.48 | 00:00:00 | | 2002-09-02 | 714,300 | 13.40 | 13.65 | 13.30 | 13.42 | 00:00:00 | | 2002-09-03 | 2,046,100 | 13.30 | 13.41 | 12.48 | 12.60 | 00:00:00 | | 2002-09-04 | 2,075,600 | 12.46 | 13.10 | 12.25 | 12.80 | 00:00:00 | | 2002-09-05 | 1,623,800 | 12.70 | 13.00 | 12.26 | 12.60 | 00:00:00 | | 2002-09-06 | 1,534,600 | 12.60 | 12.96 | 12.46 | 12.96 | 00:00:00 | | 2002-09-09 | 1,300,100 | 12.90 | 12.93 | 12.54 | 12.68 | 00:00:00 | | 2002-09-10 | 1,146,100 | 12.90 | 12.90 | 12.65 | 12.76 | 00:00:00 | | 2002-09-11 | 1,402,700 | 12.96 | 13.24 | 12.71 | 13.24 | 00:00:00 | | 2002-09-12 | 1,322,100 | 13.10 | 13.30 | 12.36 | 12.42 | 00:00:00 | | 2002-09-13 | 5,978,600 | 12.25 | 12.30 | 11.05 | 11.86 | 00:00:00 | | 2002-09-16 | 1,631,500 | 12.02 | 12.23 | 11.80 | 11.84 | 00:00:00 | | 2002-09-17 | 2,833,900 | 12.39 | 12.47 | 11.48 | 11.65 | 00:00:00 | | 2002-09-18 | 7,483,400 | 11.20 | 11.31 | 10.20 | 10.50 | 00:00:00 | | 2002-09-19 | 5,532,300 | 10.60 | 10.93 | 9.97 | 10.07 | 00:00:00 | | 2002-09-20 | 2,027,800 | 10.08 | 10.42 | 9.99 | 10.00 | 00:00:00 | | 2002-09-23 | 2,419,600 | 10.15 | 10.34 | 9.14 | 9.30 | 00:00:00 | | 2002-09-24 | 4,205,000 | 9.20 | 9.55 | 8.71 | 8.98 | 00:00:00 | | 2002-09-25 | 2,195,900 | 8.91 | 9.76 | 8.88 | 9.73 | 00:00:00 | | 2002-09-26 | 2,101,000 | 9.94 | 10.05 | 9.54 | 9.98 | 00:00:00 | | 2002-09-27 | 2,801,100 | 9.91 | 10.10 | 9.39 | 9.50 | 00:00:00 | | 2002-09-30 | 2,643,700 | 9.20 | 9.25 | 8.74 | 9.00 | 00:00:00 | | 2002-10-01 | 3,037,200 | 9.02 | 9.30 | 8.81 | 9.00 | 00:00:00 | | 2002-10-02 | 3,488,400 | 9.38 | 9.56 | 8.91 | 9.44 | 00:00:00 | | 2002-10-03 | 2,083,400 | 9.30 | 9.30 | 9.03 | 9.06 | 00:00:00 | | 2002-10-04 | 3,706,900 | 9.08 | 9.20 | 8.84 | 8.90 | 00:00:00 | | 2002-10-07 | 1,806,000 | 8.85 | 8.86 | 8.49 | 8.52 | 00:00:00 | | 2002-10-08 | 3,441,400 | 8.65 | 8.75 | 8.32 | 8.40 | 00:00:00 | | 2002-10-09 | 2,489,100 | 8.55 | 8.55 | 8.22 | 8.51 | 00:00:00 | | 2002-10-10 | 2,050,200 | 8.45 | 8.97 | 8.45 | 8.97 | 00:00:00 | | 2002-10-11 | 3,102,900 | 9.16 | 10.07 | 9.12 | 9.92 | 00:00:00 | | 2002-10-14 | 2,739,800 | 9.90 | 10.19 | 9.86 | 10.04 | 00:00:00 | | 2002-10-15 | 2,420,400 | 10.18 | 10.90 | 10.05 | 10.90 | 00:00:00 | | 2002-10-16 | 2,798,800 | 10.70 | 11.47 | 10.50 | 10.95 | 00:00:00 | | 2002-10-17 | 2,604,500 | 11.01 | 11.50 | 11.01 | 11.18 | 00:00:00 | | 2002-10-18 | 3,265,300 | 11.40 | 11.40 | 10.36 | 10.70 | 00:00:00 | | 2002-10-21 | 2,113,400 | 10.61 | 10.84 | 10.42 | 10.71 | 00:00:00 | | 2002-10-22 | 2,642,800 | 10.84 | 11.08 | 10.70 | 10.73 | 00:00:00 | | 2002-10-23 | 1,962,600 | 10.82 | 10.92 | 10.20 | 10.20 | 00:00:00 | | 2002-10-24 | 2,415,100 | 10.40 | 10.57 | 9.80 | 10.11 | 00:00:00 | | 2002-10-25 | 1,258,800 | 9.97 | 10.30 | 9.95 | 9.97 | 00:00:00 | | 2002-10-28 | 1,996,000 | 10.70 | 10.74 | 10.12 | 10.35 | 00:00:00 | | 2002-10-29 | 2,129,400 | 10.20 | 10.53 | 10.00 | 10.02 | 00:00:00 | | 2002-10-30 | 3,433,000 | 10.40 | 10.54 | 10.20 | 10.45 | 00:00:00 | | 2002-10-31 | 9,687,200 | 9.77 | 9.98 | 9.27 | 9.69 | 00:00:00 | | 2002-11-01 | 1,676,900 | 9.66 | 10.08 | 9.47 | 9.81 | 00:00:00 | | 2002-11-04 | 1,980,100 | 10.02 | 10.37 | 9.95 | 10.37 | 00:00:00 | | 2002-11-05 | 1,515,400 | 10.36 | 10.70 | 10.11 | 10.65 | 00:00:00 | | 2002-11-06 | 2,346,400 | 10.90 | 11.15 | 10.22 | 10.49 | 00:00:00 | | 2002-11-07 | 2,797,100 | 10.58 | 10.76 | 10.47 | 10.56 | 00:00:00 | | 2002-11-08 | 2,505,900 | 10.35 | 10.66 | 10.25 | 10.55 | 00:00:00 | | 2002-11-11 | 1,300,000 | 10.40 | 10.51 | 10.13 | 10.25 | 00:00:00 | | 2002-11-12 | 2,176,400 | 10.10 | 10.18 | 9.88 | 10.12 | 00:00:00 | | 2002-11-13 | 1,625,800 | 10.02 | 10.11 | 9.73 | 9.86 | 00:00:00 | | 2002-11-14 | 1,648,300 | 9.83 | 10.43 | 9.80 | 10.39 | 00:00:00 | | 2002-11-15 | 1,825,000 | 10.56 | 10.64 | 10.37 | 10.55 | 00:00:00 | | 2002-11-18 | 1,552,600 | 10.58 | 10.75 | 10.54 | 10.75 | 00:00:00 | | 2002-11-19 | 2,063,400 | 10.55 | 10.90 | 10.54 | 10.82 | 00:00:00 | | 2002-11-20 | 3,624,700 | 10.89 | 11.20 | 10.85 | 11.07 | 00:00:00 | | 2002-11-21 | 4,790,500 | 11.25 | 11.92 | 11.25 | 11.92 | 00:00:00 | | 2002-11-22 | 2,164,300 | 12.00 | 12.05 | 11.80 | 12.00 | 00:00:00 | | 2002-11-25 | 9,449,700 | 12.35 | 13.06 | 12.35 | 12.51 | 00:00:00 | | 2002-11-26 | 2,357,400 | 12.50 | 12.80 | 12.40 | 12.44 | 00:00:00 | | 2002-11-27 | 3,687,600 | 12.40 | 12.86 | 12.05 | 12.82 | 00:00:00 | | 2002-11-28 | 1,520,000 | 12.95 | 12.95 | 12.30 | 12.30 | 00:00:00 | | 2002-11-29 | 2,473,300 | 12.38 | 12.41 | 11.91 | 12.34 | 00:00:00 | | 2002-12-02 | 2,071,500 | 12.25 | 12.94 | 12.25 | 12.50 | 00:00:00 | | 2002-12-03 | 1,713,500 | 12.60 | 12.69 | 12.03 | 12.05 | 00:00:00 | | 2002-12-04 | 2,747,900 | 12.00 | 12.16 | 11.50 | 11.61 | 00:00:00 | | 2002-12-05 | 1,911,200 | 11.80 | 12.16 | 10.95 | 11.05 | 00:00:00 | | 2002-12-06 | 6,617,100 | 11.35 | 12.39 | 11.34 | 12.07 | 00:00:00 | | 2002-12-09 | 2,211,600 | 12.40 | 12.49 | 11.28 | 11.54 | 00:00:00 | | 2002-12-10 | 3,026,200 | 11.39 | 11.97 | 11.39 | 11.66 | 00:00:00 | | 2002-12-11 | 2,207,300 | 11.60 | 12.00 | 11.60 | 11.93 | 00:00:00 | | 2002-12-12 | 2,285,200 | 12.01 | 12.33 | 11.71 | 11.81 | 00:00:00 | | 2002-12-13 | 1,088,300 | 11.70 | 11.86 | 11.55 | 11.71 | 00:00:00 | | 2002-12-16 | 2,878,500 | 11.71 | 12.50 | 11.69 | 12.42 | 00:00:00 | | 2002-12-17 | 4,169,600 | 12.50 | 12.50 | 12.05 | 12.19 | 00:00:00 | | 2002-12-18 | 2,626,200 | 12.01 | 12.16 | 11.60 | 11.73 | 00:00:00 | | 2002-12-19 | 2,568,400 | 11.88 | 11.88 | 11.25 | 11.25 | 00:00:00 | | 2002-12-20 | 2,343,300 | 11.32 | 11.64 | 11.10 | 11.25 | 00:00:00 | | 2002-12-23 | 1,415,500 | 11.52 | 11.75 | 11.37 | 11.63 | 00:00:00 | | 2002-12-24 | 408,300 | 11.70 | 11.70 | 11.41 | 11.65 | 00:00:00 | | 2002-12-25 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2002-12-26 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2002-12-27 | 734,800 | 11.65 | 11.65 | 11.36 | 11.45 | 00:00:00 | | 2002-12-30 | 1,490,300 | 11.70 | 11.70 | 11.16 | 11.27 | 00:00:00 | | 2002-12-31 | 1,370,700 | 11.39 | 11.75 | 11.39 | 11.67 | 00:00:00 | | 2003-01-01 | 0 | 11.67 | 11.68 | 11.67 | 11.67 | 00:00:00 | | 2003-01-02 | 1,260,400 | 11.40 | 12.40 | 11.40 | 12.38 | 00:00:00 | | 2003-01-03 | 3,479,500 | 12.25 | 12.25 | 11.77 | 11.89 | 00:00:00 | | 2003-01-06 | 1,388,200 | 11.80 | 12.00 | 11.58 | 11.94 | 00:00:00 | | 2003-01-07 | 1,640,700 | 12.00 | 12.19 | 11.65 | 11.74 | 00:00:00 | | 2003-01-08 | 1,648,700 | 11.60 | 11.75 | 11.27 | 11.31 | 00:00:00 | | 2003-01-09 | 1,548,400 | 11.38 | 11.70 | 11.23 | 11.67 | 00:00:00 | | 2003-01-10 | 1,646,500 | 11.51 | 11.81 | 11.31 | 11.48 | 00:00:00 | | 2003-01-13 | 2,450,700 | 11.60 | 12.09 | 11.57 | 11.80 | 00:00:00 | | 2003-01-14 | 1,309,700 | 11.99 | 12.00 | 11.67 | 11.79 | 00:00:00 | | 2003-01-15 | 2,248,200 | 11.80 | 11.93 | 11.30 | 11.47 | 00:00:00 | | 2003-01-16 | 2,551,200 | 11.31 | 11.80 | 11.10 | 11.24 | 00:00:00 | | 2003-01-17 | 3,172,100 | 11.00 | 11.15 | 10.61 | 10.88 | 00:00:00 | | 2003-01-20 | 1,062,000 | 10.82 | 11.14 | 10.80 | 10.82 | 00:00:00 | | 2003-01-21 | 2,773,200 | 10.86 | 11.00 | 10.70 | 10.72 | 00:00:00 | | 2003-01-22 | 2,337,700 | 10.68 | 10.78 | 10.18 | 10.25 | 00:00:00 | | 2003-01-23 | 1,709,800 | 10.55 | 10.70 | 10.22 | 10.25 | 00:00:00 | | 2003-01-24 | 1,646,100 | 10.36 | 10.43 | 10.08 | 10.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
