TR4DER - DEXIA [DX.PA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-26	0	13.31	13.31	13.31	13.31	00:00:00
2003-12-29	893,800	13.29	13.44	13.29	13.35	00:00:00
2003-12-30	1,088,700	13.45	13.50	13.38	13.46	00:00:00
2003-12-31	1,003,900	13.38	13.70	13.36	13.63	00:00:00
2004-01-01	0	13.63	13.63	13.63	13.63	00:00:00
2004-01-02	862,000	13.69	13.71	13.57	13.71	00:00:00
2004-01-05	1,089,100	13.72	13.85	13.67	13.77	00:00:00
2004-01-06	1,703,600	13.77	14.00	13.71	13.97	00:00:00
2004-01-07	2,285,700	14.00	14.05	13.88	13.93	00:00:00
2004-01-08	2,035,600	13.99	14.06	13.88	13.99	00:00:00
2004-01-09	1,691,200	14.03	14.06	13.89	14.01	00:00:00
2004-01-12	3,051,100	14.00	14.03	13.90	13.96	00:00:00
2004-01-13	2,008,200	14.00	14.03	13.95	14.01	00:00:00
2004-01-14	3,738,500	14.06	14.20	13.97	14.20	00:00:00
2004-01-15	3,106,700	14.20	14.44	14.20	14.33	00:00:00
2004-01-16	2,424,300	14.37	14.54	14.29	14.47	00:00:00
2004-01-19	1,427,300	14.54	14.61	14.43	14.55	00:00:00
2004-01-20	2,188,800	14.60	14.71	14.46	14.46	00:00:00
2004-01-21	1,560,600	14.40	14.72	14.40	14.70	00:00:00
2004-01-22	1,752,400	14.66	14.76	14.25	14.56	00:00:00
2004-01-23	870,700	14.43	14.69	14.43	14.61	00:00:00
2004-01-26	946,000	14.59	14.70	14.54	14.63	00:00:00
2004-01-27	1,037,800	14.66	14.80	14.62	14.64	00:00:00
2004-01-28	1,332,400	14.50	14.77	14.50	14.62	00:00:00
2004-01-29	1,303,700	14.51	14.58	14.40	14.44	00:00:00
2004-01-30	2,237,300	14.46	14.54	14.35	14.41	00:00:00
2004-02-02	1,293,200	14.46	14.55	14.41	14.48	00:00:00
2004-02-03	2,556,700	14.56	14.56	14.15	14.19	00:00:00
2004-02-04	2,561,000	14.20	14.20	13.88	14.01	00:00:00
2004-02-05	1,514,400	14.03	14.23	14.00	14.18	00:00:00
2004-02-06	2,045,700	14.22	14.42	14.21	14.24	00:00:00
2004-02-09	1,040,900	14.33	14.42	14.21	14.24	00:00:00
2004-02-10	1,287,400	14.24	14.33	14.17	14.22	00:00:00
2004-02-11	1,979,700	14.28	14.34	14.21	14.28	00:00:00
2004-02-12	1,232,600	14.34	14.42	14.22	14.36	00:00:00
2004-02-13	1,296,700	14.32	14.49	14.32	14.46	00:00:00
2004-02-16	823,600	14.38	14.57	14.36	14.57	00:00:00
2004-02-17	1,527,900	14.60	14.89	14.52	14.85	00:00:00
2004-02-18	1,419,300	14.89	14.96	14.76	14.79	00:00:00
2004-02-19	1,682,800	14.93	15.10	14.84	15.05	00:00:00
2004-02-20	1,914,500	15.03	15.25	14.87	14.97	00:00:00
2004-02-23	1,204,000	15.03	15.23	14.98	15.13	00:00:00
2004-02-24	2,062,700	15.10	15.10	14.79	14.83	00:00:00
2004-02-25	1,560,900	14.79	15.10	14.79	15.02	00:00:00
2004-02-26	968,700	15.00	15.02	14.82	15.02	00:00:00
2004-02-27	1,380,000	15.09	15.12	14.94	14.95	00:00:00
2004-03-01	1,580,000	14.97	15.09	14.92	14.99	00:00:00
2004-03-02	1,328,000	15.11	15.16	15.00	15.06	00:00:00
2004-03-03	2,108,800	15.01	15.13	14.83	14.90	00:00:00
2004-03-04	1,649,500	15.00	15.25	14.87	15.13	00:00:00
2004-03-05	6,382,200	14.65	14.88	14.50	14.59	00:00:00
2004-03-08	2,069,300	14.68	14.94	14.63	14.85	00:00:00
2004-03-09	1,809,900	14.82	14.90	14.70	14.70	00:00:00
2004-03-10	3,531,500	14.65	14.93	14.53	14.82	00:00:00
2004-03-11	2,698,600	14.66	14.68	14.32	14.38	00:00:00
2004-03-12	2,194,500	14.15	14.51	13.95	14.51	00:00:00
2004-03-15	1,650,200	14.48	14.57	14.15	14.18	00:00:00
2004-03-16	1,860,500	14.15	14.35	14.08	14.08	00:00:00
2004-03-17	1,732,500	14.20	14.50	14.15	14.44	00:00:00
2004-03-18	1,829,200	14.40	14.46	13.85	14.10	00:00:00
2004-03-19	2,113,500	14.20	14.20	13.98	14.00	00:00:00
2004-03-22	2,820,500	13.91	13.94	13.45	13.67	00:00:00
2004-03-23	2,369,300	13.69	13.78	13.56	13.65	00:00:00
2004-03-24	1,334,300	13.65	13.86	13.62	13.71	00:00:00
2004-03-25	1,511,000	13.60	13.91	13.60	13.80	00:00:00
2004-03-26	2,459,400	13.89	13.97	13.83	13.96	00:00:00
2004-03-29	1,926,500	13.91	14.32	13.91	14.26	00:00:00
2004-03-30	1,976,200	14.22	14.30	14.06	14.10	00:00:00
2004-03-31	2,182,400	14.19	14.27	14.07	14.08	00:00:00
2004-04-01	1,369,800	14.13	14.35	14.08	14.29	00:00:00
2004-04-02	2,209,600	14.34	14.47	14.16	14.41	00:00:00
2004-04-05	1,280,200	14.45	14.52	14.38	14.46	00:00:00
2004-04-06	1,657,700	14.40	14.56	14.39	14.46	00:00:00
2004-04-07	1,488,900	14.52	14.60	14.30	14.44	00:00:00
2004-04-08	1,264,500	14.59	14.59	14.29	14.33	00:00:00
2004-04-09	0	14.33	14.33	14.33	14.33	00:00:00
2004-04-12	0	14.33	14.33	14.33	14.33	00:00:00
2004-04-13	1,094,100	14.29	14.54	14.25	14.42	00:00:00
2004-04-14	2,507,900	14.38	14.38	14.16	14.29	00:00:00
2004-04-15	1,544,400	14.17	14.27	14.14	14.18	00:00:00
2004-04-16	2,775,900	14.22	14.34	14.11	14.11	00:00:00
2004-04-19	1,107,000	14.15	14.18	14.07	14.15	00:00:00
2004-04-20	1,378,700	14.05	14.27	14.04	14.16	00:00:00
2004-04-21	1,143,000	14.03	14.13	13.94	14.10	00:00:00
2004-04-22	1,556,300	14.16	14.21	13.99	14.07	00:00:00
2004-04-23	1,412,500	14.11	14.20	14.08	14.09	00:00:00
2004-04-26	1,657,300	14.11	14.21	14.05	14.15	00:00:00
2004-04-27	1,612,200	14.20	14.20	14.07	14.14	00:00:00
2004-04-28	1,920,400	14.09	14.12	13.90	13.92	00:00:00
2004-04-29	3,190,500	13.97	13.97	13.66	13.82	00:00:00
2004-04-30	2,504,500	13.75	13.81	13.61	13.68	00:00:00
2004-05-03	693,700	13.63	13.81	13.63	13.77	00:00:00
2004-05-04	904,200	13.72	13.92	13.67	13.88	00:00:00
2004-05-05	1,288,200	13.87	13.93	13.73	13.76	00:00:00
2004-05-06	1,814,400	13.65	13.78	13.42	13.43	00:00:00
2004-05-07	1,712,600	13.48	13.48	13.24	13.26	00:00:00
2004-05-10	2,794,800	13.10	13.13	12.85	12.85	00:00:00
2004-05-11	1,442,300	12.91	13.15	12.91	13.05	00:00:00
2004-05-12	3,617,400	13.11	13.57	13.02	13.33	00:00:00
2004-05-13	2,835,800	13.42	13.47	13.20	13.26	00:00:00
2004-05-14	1,718,500	13.28	13.40	13.21	13.25	00:00:00
2004-05-17	2,224,500	13.15	13.17	12.95	13.06	00:00:00
2004-05-18	1,806,400	13.17	13.44	13.10	13.40	00:00:00
2004-05-19	2,297,100	13.51	13.63	13.49	13.55	00:00:00
2004-05-20	656,100	13.45	13.57	13.37	13.52	00:00:00
2004-05-21	1,029,000	13.63	13.68	13.45	13.53	00:00:00
2004-05-24	1,669,200	13.60	13.72	13.54	13.58	00:00:00
2004-05-25	1,500,400	13.58	13.61	13.46	13.53	00:00:00
2004-05-26	2,313,200	13.75	13.79	13.60	13.75	00:00:00
2004-05-27	1,839,600	13.82	13.83	13.67	13.70	00:00:00
2004-05-28	1,837,700	13.83	13.91	13.68	13.72	00:00:00
2004-05-31	244,800	13.66	13.81	13.65	13.76	00:00:00
2004-06-01	1,318,700	13.79	13.79	13.50	13.61	00:00:00
2004-06-02	1,915,100	13.67	13.83	13.52	13.67	00:00:00
2004-06-03	1,456,900	13.69	13.95	13.62	13.89	00:00:00
2004-06-04	1,414,900	13.95	14.07	13.86	14.03	00:00:00
2004-06-07	1,776,200	14.10	14.23	14.07	14.23	00:00:00
2004-06-08	1,078,000	14.29	14.31	14.20	14.27	00:00:00
2004-06-09	1,143,000	14.27	14.36	14.23	14.27	00:00:00
2004-06-10	1,292,400	14.25	14.37	14.23	14.35	00:00:00
2004-06-11	1,322,700	14.00	14.02	13.87	13.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>