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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-06-11	1,322,700	14.00	14.02	13.87	13.92	00:00:00
2004-06-14	1,195,500	13.85	13.89	13.62	13.76	00:00:00
2004-06-15	1,318,300	13.77	13.89	13.75	13.80	00:00:00
2004-06-16	802,400	13.80	13.97	13.78	13.85	00:00:00
2004-06-17	1,075,800	13.76	14.00	13.76	13.94	00:00:00
2004-06-18	3,864,100	13.95	13.99	13.78	13.99	00:00:00
2004-06-21	1,516,000	14.00	14.00	13.73	13.84	00:00:00
2004-06-22	689,600	13.84	13.86	13.70	13.76	00:00:00
2004-06-23	1,337,300	13.77	13.86	13.66	13.70	00:00:00
2004-06-24	1,197,800	13.87	13.93	13.55	13.67	00:00:00
2004-06-25	1,545,900	13.67	13.68	13.52	13.60	00:00:00
2004-06-28	1,274,900	13.58	13.74	13.58	13.71	00:00:00
2004-06-29	2,530,800	13.71	13.72	13.56	13.65	00:00:00
2004-06-30	1,916,200	13.70	13.70	13.57	13.60	00:00:00
2004-07-01	1,021,600	13.65	13.74	13.54	13.58	00:00:00
2004-07-02	780,500	13.53	13.65	13.44	13.49	00:00:00
2004-07-05	602,100	13.44	13.50	13.37	13.41	00:00:00
2004-07-06	2,002,500	13.31	13.46	13.14	13.14	00:00:00
2004-07-07	1,838,700	13.12	13.47	13.12	13.35	00:00:00
2004-07-08	945,100	13.33	13.40	13.23	13.27	00:00:00
2004-07-09	859,200	13.19	13.46	13.19	13.45	00:00:00
2004-07-12	724,200	13.39	13.59	13.35	13.42	00:00:00
2004-07-13	2,128,600	13.53	13.83	13.42	13.78	00:00:00
2004-07-14	1,188,200	13.75	13.84	13.65	13.78	00:00:00
2004-07-15	1,680,000	13.80	13.95	13.69	13.73	00:00:00
2004-07-16	677,800	13.77	13.77	13.60	13.67	00:00:00
2004-07-19	669,600	13.60	13.73	13.51	13.55	00:00:00
2004-07-20	1,106,000	13.59	13.65	13.46	13.63	00:00:00
2004-07-21	1,500,700	13.65	13.91	13.62	13.72	00:00:00
2004-07-22	1,334,000	13.56	13.76	13.50	13.59	00:00:00
2004-07-23	854,900	13.60	13.64	13.46	13.50	00:00:00
2004-07-26	831,200	13.60	13.68	13.46	13.49	00:00:00
2004-07-27	806,200	13.44	13.71	13.44	13.61	00:00:00
2004-07-28	1,201,300	13.62	13.80	13.62	13.70	00:00:00
2004-07-29	987,000	13.75	13.99	13.73	13.94	00:00:00
2004-07-30	1,361,400	13.92	14.02	13.92	13.92	00:00:00
2004-08-02	668,700	13.85	13.95	13.82	13.88	00:00:00
2004-08-03	1,141,800	13.94	14.06	13.86	14.00	00:00:00
2004-08-04	542,000	13.93	13.93	13.81	13.90	00:00:00
2004-08-05	1,851,600	13.99	14.08	13.91	14.05	00:00:00
2004-08-06	1,088,100	13.88	14.05	13.82	13.85	00:00:00
2004-08-09	1,246,000	13.87	13.87	13.57	13.65	00:00:00
2004-08-10	977,200	13.65	13.73	13.61	13.67	00:00:00
2004-08-11	976,800	13.76	13.76	13.45	13.59	00:00:00
2004-08-12	1,160,200	13.68	13.74	13.52	13.62	00:00:00
2004-08-13	666,600	13.60	13.73	13.53	13.60	00:00:00
2004-08-16	400,900	13.54	13.78	13.48	13.70	00:00:00
2004-08-17	893,500	13.67	13.79	13.61	13.74	00:00:00
2004-08-18	553,800	13.70	13.80	13.62	13.79	00:00:00
2004-08-19	1,185,700	13.81	13.86	13.76	13.79	00:00:00
2004-08-20	318,700	13.82	13.83	13.68	13.79	00:00:00
2004-08-23	781,400	13.90	13.98	13.81	13.94	00:00:00
2004-08-24	964,600	13.92	13.98	13.83	13.93	00:00:00
2004-08-25	2,467,900	13.92	14.22	13.92	14.08	00:00:00
2004-08-26	1,198,600	14.12	14.25	14.10	14.24	00:00:00
2004-08-27	987,000	14.24	14.31	14.19	14.29	00:00:00
2004-08-30	533,400	14.20	14.28	14.18	14.23	00:00:00
2004-08-31	2,878,200	14.15	14.26	14.10	14.17	00:00:00
2004-09-01	1,061,300	14.25	14.35	14.16	14.30	00:00:00
2004-09-02	650,200	14.31	14.38	14.24	14.37	00:00:00
2004-09-03	4,668,400	14.44	14.81	14.40	14.80	00:00:00
2004-09-06	1,973,600	14.84	14.97	14.78	14.84	00:00:00
2004-09-07	1,817,200	14.81	14.87	14.69	14.75	00:00:00
2004-09-08	1,607,300	14.70	14.96	14.70	14.95	00:00:00
2004-09-09	1,739,900	14.94	14.94	14.79	14.83	00:00:00
2004-09-10	845,300	14.80	14.86	14.79	14.84	00:00:00
2004-09-13	974,100	14.87	14.90	14.84	14.88	00:00:00
2004-09-14	1,719,600	14.86	14.88	14.82	14.83	00:00:00
2004-09-15	1,299,800	14.85	15.02	14.85	14.91	00:00:00
2004-09-16	1,161,900	14.93	15.05	14.90	15.00	00:00:00
2004-09-17	1,032,400	15.05	15.11	14.97	15.01	00:00:00
2004-09-20	809,500	14.96	15.02	14.91	14.99	00:00:00
2004-09-21	1,032,800	14.95	15.14	14.95	15.14	00:00:00
2004-09-22	2,411,700	15.13	15.16	14.77	14.79	00:00:00
2004-09-23	2,529,300	14.75	14.82	14.68	14.73	00:00:00
2004-09-24	1,380,400	14.69	14.86	14.65	14.84	00:00:00
2004-09-27	1,098,500	14.90	14.91	14.81	14.84	00:00:00
2004-09-28	772,800	14.74	15.02	14.73	14.95	00:00:00
2004-09-29	1,523,600	15.00	15.15	14.99	15.12	00:00:00
2004-09-30	4,949,000	15.17	15.24	14.94	14.96	00:00:00
2004-10-01	1,697,500	15.05	15.36	15.05	15.30	00:00:00
2004-10-04	1,281,400	15.30	15.50	15.30	15.47	00:00:00
2004-10-05	1,475,900	15.42	15.72	15.42	15.58	00:00:00
2004-10-06	1,649,300	15.57	15.84	15.57	15.83	00:00:00
2004-10-07	1,983,000	15.84	15.95	15.81	15.83	00:00:00
2004-10-08	2,391,900	15.66	15.81	15.56	15.69	00:00:00
2004-10-11	656,600	15.68	15.72	15.59	15.70	00:00:00
2004-10-12	901,200	15.70	15.70	15.49	15.58	00:00:00
2004-10-13	1,664,800	15.54	15.82	15.54	15.70	00:00:00
2004-10-14	1,534,800	15.66	15.80	15.59	15.71	00:00:00
2004-10-15	1,613,300	15.63	15.68	15.54	15.62	00:00:00
2004-10-18	2,001,500	15.65	15.67	15.52	15.64	00:00:00
2004-10-19	814,900	15.77	15.82	15.73	15.77	00:00:00
2004-10-20	1,460,200	15.63	15.78	15.57	15.68	00:00:00
2004-10-21	1,441,700	15.67	15.73	15.58	15.63	00:00:00
2004-10-22	955,800	15.65	15.70	15.60	15.61	00:00:00
2004-10-25	1,291,200	15.45	15.46	15.32	15.41	00:00:00
2004-10-26	780,800	15.39	15.52	15.36	15.48	00:00:00
2004-10-27	1,266,000	15.52	15.70	15.47	15.70	00:00:00
2004-10-28	1,084,500	15.75	15.83	15.71	15.82	00:00:00
2004-10-29	695,700	15.79	15.86	15.70	15.73	00:00:00
2004-11-01	538,000	15.64	15.80	15.64	15.77	00:00:00
2004-11-02	956,100	15.83	15.88	15.75	15.87	00:00:00
2004-11-03	2,018,200	15.93	16.05	15.85	16.03	00:00:00
2004-11-04	1,398,700	15.97	16.05	15.86	16.01	00:00:00
2004-11-05	1,620,600	16.03	16.09	15.94	15.98	00:00:00
2004-11-08	729,500	15.96	15.99	15.88	15.99	00:00:00
2004-11-09	664,800	16.00	16.01	15.90	15.95	00:00:00
2004-11-10	1,490,300	15.93	16.14	15.93	16.10	00:00:00
2004-11-11	662,700	16.08	16.15	15.99	16.12	00:00:00
2004-11-12	1,231,900	16.11	16.12	15.91	15.95	00:00:00
2004-11-15	1,410,000	15.99	16.02	15.85	15.89	00:00:00
2004-11-16	1,813,000	15.85	15.85	15.54	15.61	00:00:00
2004-11-17	2,734,800	15.57	15.61	15.38	15.59	00:00:00
2004-11-18	10,327,700	16.15	16.20	15.66	16.00	00:00:00
2004-11-19	17,239,600	16.15	17.18	16.10	17.00	00:00:00
2004-11-22	5,093,100	16.75	16.75	16.30	16.50	00:00:00
2004-11-23	6,552,800	16.30	16.70	16.22	16.35	00:00:00
2004-11-24	2,528,800	16.42	16.55	16.28	16.41	00:00:00
2004-11-25	3,161,600	16.46	16.61	16.33	16.49	00:00:00
2004-11-26	2,190,800	16.46	16.59	16.45	16.57	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 > >>