|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-24 | 1,646,100 | 10.36 | 10.43 | 10.08 | 10.08 | 00:00:00 | 2003-01-27 | 3,284,000 | 10.00 | 10.50 | 9.97 | 10.10 | 00:00:00 | 2003-01-28 | 1,007,600 | 10.17 | 10.37 | 9.92 | 10.00 | 00:00:00 | 2003-01-29 | 1,959,600 | 10.00 | 10.24 | 9.87 | 10.00 | 00:00:00 | 2003-01-30 | 1,245,700 | 10.25 | 10.37 | 10.00 | 10.28 | 00:00:00 | 2003-01-31 | 1,454,000 | 10.10 | 10.75 | 10.10 | 10.66 | 00:00:00 | 2003-02-03 | 1,151,300 | 10.90 | 10.95 | 10.55 | 10.69 | 00:00:00 | 2003-02-04 | 1,110,600 | 10.66 | 10.66 | 10.32 | 10.35 | 00:00:00 | 2003-02-05 | 2,284,200 | 10.34 | 10.41 | 10.07 | 10.21 | 00:00:00 | 2003-02-06 | 2,354,200 | 10.08 | 10.22 | 9.95 | 10.02 | 00:00:00 | 2003-02-07 | 1,395,200 | 10.11 | 10.18 | 9.75 | 9.78 | 00:00:00 | 2003-02-10 | 1,692,200 | 9.89 | 9.91 | 9.55 | 9.58 | 00:00:00 | 2003-02-11 | 1,501,500 | 9.74 | 9.89 | 9.55 | 9.76 | 00:00:00 | 2003-02-12 | 1,703,700 | 9.70 | 9.70 | 9.42 | 9.42 | 00:00:00 | 2003-02-13 | 2,453,600 | 9.29 | 9.52 | 9.14 | 9.14 | 00:00:00 | 2003-02-14 | 4,855,600 | 9.25 | 9.35 | 9.09 | 9.27 | 00:00:00 | 2003-02-17 | 2,394,100 | 9.46 | 9.47 | 9.23 | 9.38 | 00:00:00 | 2003-02-18 | 2,310,700 | 9.47 | 9.64 | 9.33 | 9.62 | 00:00:00 | 2003-02-19 | 2,225,100 | 9.62 | 9.66 | 9.45 | 9.48 | 00:00:00 | 2003-02-20 | 1,529,800 | 9.50 | 9.69 | 9.36 | 9.36 | 00:00:00 | 2003-02-21 | 2,211,600 | 9.35 | 9.47 | 9.25 | 9.35 | 00:00:00 | 2003-02-24 | 2,232,400 | 9.25 | 9.40 | 8.80 | 8.82 | 00:00:00 | 2003-02-25 | 2,742,700 | 8.84 | 8.84 | 8.42 | 8.42 | 00:00:00 | 2003-02-26 | 4,031,900 | 8.55 | 8.60 | 8.31 | 8.31 | 00:00:00 | 2003-02-27 | 2,948,600 | 8.25 | 8.50 | 8.20 | 8.34 | 00:00:00 | 2003-02-28 | 2,262,100 | 8.30 | 8.54 | 8.30 | 8.42 | 00:00:00 | 2003-03-03 | 2,747,500 | 8.51 | 8.73 | 8.35 | 8.49 | 00:00:00 | 2003-03-04 | 2,793,600 | 8.49 | 8.49 | 8.13 | 8.17 | 00:00:00 | 2003-03-05 | 2,003,900 | 8.15 | 8.23 | 8.05 | 8.12 | 00:00:00 | 2003-03-06 | 2,293,700 | 8.15 | 8.26 | 8.01 | 8.03 | 00:00:00 | 2003-03-07 | 2,229,400 | 8.00 | 8.05 | 7.70 | 7.79 | 00:00:00 | 2003-03-10 | 1,202,000 | 7.80 | 7.88 | 7.57 | 7.60 | 00:00:00 | 2003-03-11 | 3,163,000 | 7.60 | 7.63 | 7.11 | 7.11 | 00:00:00 | 2003-03-12 | 3,101,300 | 7.20 | 7.37 | 7.11 | 7.33 | 00:00:00 | 2003-03-13 | 3,035,200 | 7.54 | 8.14 | 7.40 | 8.14 | 00:00:00 | 2003-03-14 | 7,603,500 | 8.40 | 9.05 | 8.39 | 9.05 | 00:00:00 | 2003-03-17 | 3,701,800 | 8.65 | 9.43 | 8.40 | 9.40 | 00:00:00 | 2003-03-18 | 3,646,800 | 9.50 | 9.82 | 8.69 | 8.82 | 00:00:00 | 2003-03-19 | 2,838,900 | 8.98 | 9.45 | 8.80 | 9.15 | 00:00:00 | 2003-03-20 | 2,370,800 | 9.20 | 9.20 | 8.77 | 9.03 | 00:00:00 | 2003-03-21 | 2,881,200 | 9.19 | 9.60 | 9.04 | 9.50 | 00:00:00 | 2003-03-24 | 1,968,300 | 9.39 | 9.40 | 8.90 | 8.91 | 00:00:00 | 2003-03-25 | 3,275,000 | 8.90 | 9.13 | 8.55 | 9.05 | 00:00:00 | 2003-03-26 | 1,642,200 | 9.12 | 9.40 | 8.95 | 9.33 | 00:00:00 | 2003-03-27 | 1,310,800 | 9.25 | 9.25 | 8.80 | 8.87 | 00:00:00 | 2003-03-28 | 1,547,500 | 9.01 | 9.02 | 8.65 | 8.81 | 00:00:00 | 2003-03-31 | 2,223,900 | 8.52 | 8.60 | 8.32 | 8.40 | 00:00:00 | 2003-04-01 | 1,432,200 | 8.49 | 8.80 | 8.49 | 8.72 | 00:00:00 | 2003-04-02 | 2,297,600 | 8.82 | 9.20 | 8.82 | 9.06 | 00:00:00 | 2003-04-03 | 2,942,600 | 9.20 | 9.47 | 9.04 | 9.26 | 00:00:00 | 2003-04-04 | 2,843,700 | 9.29 | 9.70 | 9.20 | 9.63 | 00:00:00 | 2003-04-07 | 5,019,400 | 9.97 | 10.27 | 9.75 | 9.89 | 00:00:00 | 2003-04-08 | 5,261,400 | 9.85 | 9.86 | 9.51 | 9.57 | 00:00:00 | 2003-04-09 | 4,786,200 | 9.44 | 9.87 | 9.14 | 9.72 | 00:00:00 | 2003-04-10 | 3,779,700 | 9.55 | 9.81 | 9.35 | 9.55 | 00:00:00 | 2003-04-11 | 3,757,600 | 9.58 | 9.75 | 9.50 | 9.61 | 00:00:00 | 2003-04-14 | 2,612,300 | 9.57 | 9.65 | 9.51 | 9.60 | 00:00:00 | 2003-04-15 | 3,526,000 | 9.78 | 9.97 | 9.73 | 9.90 | 00:00:00 | 2003-04-16 | 3,247,500 | 10.00 | 10.10 | 9.61 | 9.73 | 00:00:00 | 2003-04-17 | 2,159,500 | 9.72 | 10.01 | 9.58 | 9.87 | 00:00:00 | 2003-04-18 | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 00:00:00 | 2003-04-21 | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 00:00:00 | 2003-04-22 | 1,321,000 | 9.91 | 10.00 | 9.70 | 9.89 | 00:00:00 | 2003-04-23 | 9,569,200 | 10.05 | 10.44 | 10.00 | 10.35 | 00:00:00 | 2003-04-24 | 3,480,800 | 10.40 | 10.45 | 10.08 | 10.13 | 00:00:00 | 2003-04-25 | 2,414,600 | 10.14 | 10.28 | 9.98 | 10.01 | 00:00:00 | 2003-04-28 | 2,554,200 | 10.10 | 10.30 | 9.98 | 10.26 | 00:00:00 | 2003-04-29 | 3,559,100 | 10.40 | 10.54 | 10.31 | 10.40 | 00:00:00 | 2003-04-30 | 1,946,800 | 10.30 | 10.50 | 10.25 | 10.30 | 00:00:00 | 2003-05-01 | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 00:00:00 | 2003-05-02 | 1,324,300 | 10.30 | 10.38 | 10.12 | 10.30 | 00:00:00 | 2003-05-05 | 1,775,800 | 10.50 | 10.66 | 10.44 | 10.51 | 00:00:00 | 2003-05-06 | 1,793,600 | 10.60 | 10.80 | 10.42 | 10.80 | 00:00:00 | 2003-05-07 | 3,810,500 | 10.85 | 11.19 | 10.82 | 11.13 | 00:00:00 | 2003-05-08 | 1,806,400 | 11.14 | 11.14 | 10.69 | 10.91 | 00:00:00 | 2003-05-09 | 1,474,700 | 10.80 | 10.92 | 10.65 | 10.92 | 00:00:00 | 2003-05-12 | 1,625,400 | 11.00 | 11.08 | 10.79 | 11.00 | 00:00:00 | 2003-05-13 | 1,535,800 | 11.10 | 11.24 | 10.91 | 11.07 | 00:00:00 | 2003-05-14 | 1,747,600 | 11.10 | 11.23 | 10.96 | 11.10 | 00:00:00 | 2003-05-15 | 2,614,900 | 11.11 | 11.11 | 10.92 | 10.97 | 00:00:00 | 2003-05-16 | 3,203,300 | 10.93 | 11.38 | 10.92 | 11.33 | 00:00:00 | 2003-05-19 | 2,324,200 | 11.27 | 11.27 | 10.70 | 10.70 | 00:00:00 | 2003-05-20 | 2,238,100 | 10.72 | 11.06 | 10.60 | 10.96 | 00:00:00 | 2003-05-21 | 4,979,800 | 11.05 | 11.05 | 10.63 | 11.02 | 00:00:00 | 2003-05-22 | 5,462,400 | 11.10 | 11.13 | 10.50 | 10.65 | 00:00:00 | 2003-05-23 | 2,900,700 | 10.79 | 10.80 | 10.41 | 10.69 | 00:00:00 | 2003-05-26 | 1,186,300 | 10.71 | 10.76 | 10.59 | 10.67 | 00:00:00 | 2003-05-27 | 1,517,200 | 10.67 | 10.67 | 10.28 | 10.59 | 00:00:00 | 2003-05-28 | 1,515,700 | 10.70 | 10.96 | 10.62 | 10.90 | 00:00:00 | 2003-05-29 | 733,800 | 10.88 | 11.14 | 10.81 | 11.14 | 00:00:00 | 2003-05-30 | 1,905,700 | 11.04 | 11.39 | 11.03 | 11.33 | 00:00:00 | 2003-06-02 | 2,738,200 | 11.35 | 11.53 | 11.26 | 11.38 | 00:00:00 | 2003-06-03 | 2,050,600 | 11.37 | 11.37 | 11.13 | 11.21 | 00:00:00 | 2003-06-04 | 2,839,700 | 11.22 | 11.28 | 10.90 | 11.22 | 00:00:00 | 2003-06-05 | 2,563,200 | 11.30 | 11.45 | 11.20 | 11.31 | 00:00:00 | 2003-06-06 | 2,285,900 | 11.40 | 11.85 | 11.37 | 11.84 | 00:00:00 | 2003-06-09 | 1,184,000 | 11.75 | 11.80 | 11.40 | 11.50 | 00:00:00 | 2003-06-10 | 1,874,300 | 11.55 | 11.79 | 11.43 | 11.69 | 00:00:00 | 2003-06-11 | 2,330,100 | 11.75 | 12.05 | 11.65 | 12.00 | 00:00:00 | 2003-06-12 | 1,848,300 | 12.11 | 12.30 | 11.85 | 11.93 | 00:00:00 | 2003-06-13 | 2,332,400 | 11.75 | 11.78 | 11.17 | 11.28 | 00:00:00 | 2003-06-16 | 1,671,700 | 11.34 | 11.87 | 11.15 | 11.73 | 00:00:00 | 2003-06-17 | 2,103,400 | 11.96 | 11.96 | 11.51 | 11.58 | 00:00:00 | 2003-06-18 | 1,298,900 | 11.60 | 11.73 | 11.52 | 11.62 | 00:00:00 | 2003-06-19 | 3,733,100 | 11.65 | 11.69 | 11.40 | 11.40 | 00:00:00 | 2003-06-20 | 3,805,700 | 11.31 | 11.62 | 11.31 | 11.59 | 00:00:00 | 2003-06-23 | 1,750,900 | 11.48 | 11.67 | 11.40 | 11.43 | 00:00:00 | 2003-06-24 | 4,512,100 | 11.42 | 11.50 | 11.26 | 11.33 | 00:00:00 | 2003-06-25 | 3,244,500 | 11.34 | 11.43 | 11.23 | 11.30 | 00:00:00 | 2003-06-26 | 1,603,300 | 11.20 | 11.35 | 11.07 | 11.07 | 00:00:00 | 2003-06-27 | 3,381,300 | 11.17 | 11.22 | 10.86 | 11.00 | 00:00:00 | 2003-06-30 | 3,624,300 | 10.42 | 11.15 | 10.42 | 10.96 | 00:00:00 | 2003-07-01 | 2,170,500 | 10.86 | 11.05 | 10.61 | 10.72 | 00:00:00 | 2003-07-02 | 1,675,600 | 10.90 | 11.02 | 10.86 | 10.94 | 00:00:00 | 2003-07-03 | 982,800 | 11.04 | 11.08 | 10.89 | 11.03 | 00:00:00 | 2003-07-04 | 432,300 | 10.97 | 11.10 | 10.96 | 10.99 | 00:00:00 | 2003-07-07 | 1,829,800 | 11.08 | 11.48 | 11.05 | 11.40 | 00:00:00 | 2003-07-08 | 2,146,500 | 11.35 | 11.60 | 11.33 | 11.58 | 00:00:00 | 2003-07-09 | 2,452,600 | 11.58 | 11.64 | 11.49 | 11.64 | 00:00:00 | 2003-07-10 | 1,804,900 | 11.55 | 11.59 | 11.28 | 11.31 | 00:00:00 | 2003-07-11 | 1,274,500 | 11.23 | 11.48 | 11.23 | 11.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|