|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-11 | 1,274,500 | 11.23 | 11.48 | 11.23 | 11.48 | 00:00:00 | | 2003-07-14 | 503,400 | 11.50 | 11.75 | 11.50 | 11.69 | 00:00:00 | | 2003-07-15 | 1,452,700 | 11.64 | 11.79 | 11.59 | 11.73 | 00:00:00 | | 2003-07-16 | 2,195,600 | 11.69 | 11.74 | 11.55 | 11.56 | 00:00:00 | | 2003-07-17 | 2,385,100 | 11.55 | 11.60 | 11.40 | 11.53 | 00:00:00 | | 2003-07-18 | 1,779,100 | 11.50 | 11.56 | 11.37 | 11.49 | 00:00:00 | | 2003-07-21 | 1,598,900 | 11.56 | 11.57 | 11.25 | 11.30 | 00:00:00 | | 2003-07-22 | 981,800 | 11.34 | 11.44 | 11.17 | 11.37 | 00:00:00 | | 2003-07-23 | 1,350,900 | 11.35 | 11.45 | 11.30 | 11.32 | 00:00:00 | | 2003-07-24 | 1,970,600 | 11.25 | 11.69 | 11.25 | 11.50 | 00:00:00 | | 2003-07-25 | 1,482,100 | 11.39 | 11.52 | 11.31 | 11.31 | 00:00:00 | | 2003-07-28 | 2,026,700 | 11.41 | 11.74 | 11.41 | 11.61 | 00:00:00 | | 2003-07-29 | 3,149,000 | 11.59 | 11.73 | 11.41 | 11.48 | 00:00:00 | | 2003-07-30 | 2,034,600 | 11.48 | 11.78 | 11.42 | 11.72 | 00:00:00 | | 2003-07-31 | 1,738,400 | 11.70 | 11.87 | 11.64 | 11.84 | 00:00:00 | | 2003-08-01 | 1,301,900 | 11.83 | 11.90 | 11.61 | 11.63 | 00:00:00 | | 2003-08-04 | 1,059,900 | 11.58 | 11.85 | 11.57 | 11.68 | 00:00:00 | | 2003-08-05 | 1,507,300 | 11.75 | 11.94 | 11.63 | 11.84 | 00:00:00 | | 2003-08-06 | 1,202,200 | 11.76 | 11.82 | 11.60 | 11.70 | 00:00:00 | | 2003-08-07 | 2,850,200 | 11.79 | 11.79 | 11.47 | 11.62 | 00:00:00 | | 2003-08-08 | 1,583,800 | 11.69 | 11.91 | 11.55 | 11.85 | 00:00:00 | | 2003-08-11 | 808,600 | 11.90 | 11.92 | 11.80 | 11.82 | 00:00:00 | | 2003-08-12 | 1,388,600 | 11.95 | 11.97 | 11.80 | 11.95 | 00:00:00 | | 2003-08-13 | 1,381,600 | 11.98 | 11.99 | 11.83 | 11.84 | 00:00:00 | | 2003-08-14 | 1,349,400 | 11.92 | 11.93 | 11.82 | 11.88 | 00:00:00 | | 2003-08-15 | 413,300 | 11.90 | 12.00 | 11.86 | 11.97 | 00:00:00 | | 2003-08-18 | 716,700 | 12.02 | 12.09 | 11.92 | 12.09 | 00:00:00 | | 2003-08-19 | 1,989,000 | 12.13 | 12.31 | 12.09 | 12.25 | 00:00:00 | | 2003-08-20 | 1,486,100 | 12.25 | 12.25 | 11.91 | 12.01 | 00:00:00 | | 2003-08-21 | 1,674,900 | 12.05 | 12.25 | 12.01 | 12.11 | 00:00:00 | | 2003-08-22 | 1,247,500 | 12.10 | 12.17 | 11.95 | 12.06 | 00:00:00 | | 2003-08-25 | 430,600 | 11.95 | 12.04 | 11.92 | 11.98 | 00:00:00 | | 2003-08-26 | 1,202,700 | 12.02 | 12.10 | 11.68 | 11.79 | 00:00:00 | | 2003-08-27 | 938,400 | 11.81 | 11.94 | 11.81 | 11.84 | 00:00:00 | | 2003-08-28 | 3,225,900 | 11.86 | 11.86 | 11.53 | 11.65 | 00:00:00 | | 2003-08-29 | 3,116,200 | 11.65 | 11.71 | 11.37 | 11.42 | 00:00:00 | | 2003-09-01 | 1,103,400 | 11.50 | 11.74 | 11.50 | 11.60 | 00:00:00 | | 2003-09-02 | 1,162,200 | 11.61 | 11.87 | 11.61 | 11.70 | 00:00:00 | | 2003-09-03 | 2,859,000 | 11.77 | 12.16 | 11.72 | 12.14 | 00:00:00 | | 2003-09-04 | 1,550,900 | 12.10 | 12.18 | 12.00 | 12.13 | 00:00:00 | | 2003-09-05 | 1,682,600 | 12.12 | 12.15 | 11.81 | 12.01 | 00:00:00 | | 2003-09-08 | 1,447,900 | 11.89 | 12.07 | 11.89 | 12.01 | 00:00:00 | | 2003-09-09 | 1,692,700 | 12.06 | 12.08 | 11.75 | 11.87 | 00:00:00 | | 2003-09-10 | 1,466,700 | 11.90 | 11.90 | 11.60 | 11.70 | 00:00:00 | | 2003-09-11 | 4,324,600 | 11.60 | 12.39 | 11.59 | 12.30 | 00:00:00 | | 2003-09-12 | 7,946,100 | 12.50 | 12.90 | 12.50 | 12.55 | 00:00:00 | | 2003-09-15 | 2,934,900 | 12.55 | 12.73 | 12.54 | 12.66 | 00:00:00 | | 2003-09-16 | 2,369,100 | 12.70 | 12.86 | 12.65 | 12.80 | 00:00:00 | | 2003-09-17 | 1,943,900 | 12.80 | 12.91 | 12.72 | 12.89 | 00:00:00 | | 2003-09-18 | 1,932,700 | 12.94 | 13.03 | 12.84 | 12.97 | 00:00:00 | | 2003-09-19 | 2,077,400 | 13.08 | 13.14 | 12.94 | 12.99 | 00:00:00 | | 2003-09-22 | 2,016,600 | 12.84 | 12.89 | 12.67 | 12.86 | 00:00:00 | | 2003-09-23 | 3,953,700 | 12.97 | 13.19 | 12.75 | 13.11 | 00:00:00 | | 2003-09-24 | 2,236,100 | 13.15 | 13.15 | 12.71 | 12.71 | 00:00:00 | | 2003-09-25 | 3,826,500 | 12.60 | 12.74 | 12.37 | 12.43 | 00:00:00 | | 2003-09-26 | 2,407,300 | 12.40 | 12.76 | 12.35 | 12.67 | 00:00:00 | | 2003-09-29 | 2,782,600 | 12.73 | 12.99 | 12.54 | 12.61 | 00:00:00 | | 2003-09-30 | 3,728,400 | 12.67 | 12.80 | 12.32 | 12.70 | 00:00:00 | | 2003-10-01 | 2,961,400 | 12.70 | 13.10 | 12.64 | 13.00 | 00:00:00 | | 2003-10-02 | 2,486,200 | 13.20 | 13.20 | 12.92 | 13.06 | 00:00:00 | | 2003-10-03 | 2,504,400 | 13.06 | 13.27 | 13.02 | 13.27 | 00:00:00 | | 2003-10-06 | 1,096,900 | 13.20 | 13.35 | 13.15 | 13.28 | 00:00:00 | | 2003-10-07 | 1,505,500 | 13.34 | 13.40 | 13.15 | 13.32 | 00:00:00 | | 2003-10-08 | 1,737,800 | 13.30 | 13.43 | 13.20 | 13.22 | 00:00:00 | | 2003-10-09 | 1,371,400 | 13.21 | 13.49 | 13.21 | 13.38 | 00:00:00 | | 2003-10-10 | 1,788,100 | 13.48 | 13.51 | 13.29 | 13.36 | 00:00:00 | | 2003-10-13 | 1,412,500 | 13.33 | 13.73 | 13.33 | 13.60 | 00:00:00 | | 2003-10-14 | 2,136,400 | 13.67 | 13.70 | 13.43 | 13.50 | 00:00:00 | | 2003-10-15 | 1,812,500 | 13.64 | 13.80 | 13.59 | 13.70 | 00:00:00 | | 2003-10-16 | 1,494,000 | 13.61 | 13.79 | 13.56 | 13.57 | 00:00:00 | | 2003-10-17 | 1,390,200 | 13.60 | 13.73 | 13.40 | 13.47 | 00:00:00 | | 2003-10-20 | 1,467,800 | 13.40 | 13.76 | 13.40 | 13.49 | 00:00:00 | | 2003-10-21 | 2,068,600 | 13.53 | 13.64 | 13.26 | 13.38 | 00:00:00 | | 2003-10-22 | 1,929,300 | 13.35 | 13.45 | 13.14 | 13.16 | 00:00:00 | | 2003-10-23 | 2,705,000 | 13.10 | 13.18 | 12.93 | 12.95 | 00:00:00 | | 2003-10-24 | 1,577,800 | 12.99 | 13.24 | 12.95 | 13.10 | 00:00:00 | | 2003-10-27 | 1,592,200 | 13.16 | 13.55 | 13.12 | 13.44 | 00:00:00 | | 2003-10-28 | 1,355,600 | 13.44 | 13.60 | 13.36 | 13.49 | 00:00:00 | | 2003-10-29 | 3,374,400 | 13.51 | 13.54 | 13.03 | 13.19 | 00:00:00 | | 2003-10-30 | 2,528,300 | 13.26 | 13.55 | 13.22 | 13.44 | 00:00:00 | | 2003-10-31 | 1,311,900 | 13.48 | 13.56 | 13.31 | 13.54 | 00:00:00 | | 2003-11-03 | 1,600,500 | 13.57 | 13.72 | 13.51 | 13.54 | 00:00:00 | | 2003-11-04 | 3,550,700 | 13.59 | 13.63 | 13.23 | 13.37 | 00:00:00 | | 2003-11-05 | 1,744,500 | 13.22 | 13.68 | 13.22 | 13.55 | 00:00:00 | | 2003-11-06 | 2,768,300 | 13.58 | 13.74 | 13.44 | 13.59 | 00:00:00 | | 2003-11-07 | 1,256,200 | 13.73 | 13.80 | 13.63 | 13.66 | 00:00:00 | | 2003-11-10 | 1,868,100 | 13.53 | 13.80 | 13.50 | 13.64 | 00:00:00 | | 2003-11-11 | 1,318,200 | 13.58 | 13.77 | 13.55 | 13.65 | 00:00:00 | | 2003-11-12 | 4,176,400 | 13.65 | 13.73 | 13.31 | 13.40 | 00:00:00 | | 2003-11-13 | 2,460,000 | 13.45 | 13.55 | 13.25 | 13.30 | 00:00:00 | | 2003-11-14 | 1,870,800 | 13.25 | 13.50 | 13.23 | 13.38 | 00:00:00 | | 2003-11-17 | 2,029,200 | 13.20 | 13.27 | 13.00 | 13.12 | 00:00:00 | | 2003-11-18 | 1,579,100 | 13.24 | 13.24 | 13.01 | 13.10 | 00:00:00 | | 2003-11-19 | 1,960,400 | 12.99 | 13.16 | 12.92 | 13.03 | 00:00:00 | | 2003-11-20 | 1,641,500 | 13.26 | 13.26 | 12.85 | 12.90 | 00:00:00 | | 2003-11-21 | 3,688,400 | 13.03 | 13.26 | 12.94 | 13.09 | 00:00:00 | | 2003-11-24 | 1,908,500 | 13.12 | 13.28 | 13.06 | 13.28 | 00:00:00 | | 2003-11-25 | 2,437,100 | 13.20 | 13.39 | 13.16 | 13.17 | 00:00:00 | | 2003-11-26 | 4,296,200 | 13.16 | 13.24 | 12.88 | 12.95 | 00:00:00 | | 2003-11-27 | 1,795,400 | 12.96 | 13.11 | 12.92 | 12.99 | 00:00:00 | | 2003-11-28 | 13,074,400 | 12.90 | 13.38 | 12.87 | 13.38 | 00:00:00 | | 2003-12-01 | 2,326,500 | 13.40 | 13.49 | 13.36 | 13.40 | 00:00:00 | | 2003-12-02 | 2,466,200 | 13.38 | 13.45 | 13.30 | 13.38 | 00:00:00 | | 2003-12-03 | 3,146,900 | 13.35 | 13.53 | 13.31 | 13.53 | 00:00:00 | | 2003-12-04 | 3,295,400 | 13.36 | 13.49 | 13.12 | 13.24 | 00:00:00 | | 2003-12-05 | 1,662,200 | 13.15 | 13.25 | 13.14 | 13.20 | 00:00:00 | | 2003-12-08 | 1,057,600 | 13.10 | 13.13 | 13.03 | 13.10 | 00:00:00 | | 2003-12-09 | 2,508,000 | 13.14 | 13.21 | 12.99 | 13.00 | 00:00:00 | | 2003-12-10 | 2,485,000 | 13.00 | 13.12 | 12.97 | 13.00 | 00:00:00 | | 2003-12-11 | 1,316,700 | 13.02 | 13.14 | 12.97 | 13.00 | 00:00:00 | | 2003-12-12 | 1,555,900 | 13.10 | 13.17 | 12.96 | 12.98 | 00:00:00 | | 2003-12-15 | 2,159,100 | 13.18 | 13.24 | 12.98 | 13.02 | 00:00:00 | | 2003-12-16 | 1,878,700 | 12.99 | 13.13 | 12.95 | 13.08 | 00:00:00 | | 2003-12-17 | 2,927,100 | 13.12 | 13.23 | 13.00 | 13.10 | 00:00:00 | | 2003-12-18 | 1,408,000 | 13.05 | 13.25 | 13.05 | 13.25 | 00:00:00 | | 2003-12-19 | 1,662,000 | 13.29 | 13.29 | 13.11 | 13.24 | 00:00:00 | | 2003-12-22 | 1,996,700 | 13.10 | 13.33 | 13.10 | 13.29 | 00:00:00 | | 2003-12-23 | 2,162,600 | 13.29 | 13.37 | 13.28 | 13.31 | 00:00:00 | | 2003-12-24 | 773,000 | 13.32 | 13.37 | 13.31 | 13.31 | 00:00:00 | | 2003-12-25 | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 00:00:00 | | 2003-12-26 | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
