|
 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 | | 2004-11-26 | 2,190,800 | 16.46 | 16.59 | 16.45 | 16.57 | 00:00:00 | | 2004-11-29 | 3,840,700 | 16.37 | 16.67 | 16.31 | 16.35 | 00:00:00 | | 2004-11-30 | 2,424,000 | 16.39 | 16.40 | 16.07 | 16.07 | 00:00:00 | | 2004-12-01 | 3,419,600 | 16.06 | 16.50 | 16.03 | 16.36 | 00:00:00 | | 2004-12-02 | 2,145,800 | 16.40 | 16.63 | 16.36 | 16.60 | 00:00:00 | | 2004-12-03 | 2,534,700 | 16.62 | 16.68 | 16.36 | 16.36 | 00:00:00 | | 2004-12-06 | 1,072,000 | 16.30 | 16.44 | 16.30 | 16.38 | 00:00:00 | | 2004-12-07 | 2,060,800 | 16.37 | 16.67 | 16.37 | 16.57 | 00:00:00 | | 2004-12-08 | 1,282,800 | 16.51 | 16.70 | 16.50 | 16.59 | 00:00:00 | | 2004-12-09 | 2,411,000 | 16.54 | 16.63 | 16.53 | 16.60 | 00:00:00 | | 2004-12-10 | 2,062,700 | 16.67 | 16.76 | 16.66 | 16.74 | 00:00:00 | | 2004-12-13 | 2,399,500 | 16.77 | 16.97 | 16.72 | 16.92 | 00:00:00 | | 2004-12-14 | 2,361,200 | 17.00 | 17.03 | 16.94 | 16.98 | 00:00:00 | | 2004-12-15 | 1,164,500 | 16.97 | 17.04 | 16.89 | 16.96 | 00:00:00 | | 2004-12-16 | 1,464,800 | 16.99 | 17.08 | 16.97 | 16.98 | 00:00:00 | | 2004-12-17 | 2,191,800 | 16.96 | 17.01 | 16.79 | 16.84 | 00:00:00 | | 2004-12-20 | 2,158,900 | 16.76 | 16.98 | 16.76 | 16.80 | 00:00:00 | | 2004-12-21 | 1,130,900 | 16.82 | 16.97 | 16.78 | 16.97 | 00:00:00 | | 2004-12-22 | 756,300 | 17.05 | 17.13 | 17.01 | 17.10 | 00:00:00 | | 2004-12-23 | 625,600 | 17.09 | 17.17 | 17.04 | 17.11 | 00:00:00 | | 2004-12-24 | 159,400 | 17.10 | 17.13 | 17.04 | 17.13 | 00:00:00 | | 2004-12-27 | 1,087,000 | 17.03 | 17.19 | 17.03 | 17.14 | 00:00:00 | | 2004-12-28 | 1,128,800 | 17.13 | 17.16 | 16.90 | 16.95 | 00:00:00 | | 2004-12-29 | 689,500 | 17.02 | 17.05 | 16.91 | 16.94 | 00:00:00 | | 2004-12-30 | 462,200 | 16.99 | 16.99 | 16.91 | 16.95 | 00:00:00 | | 2004-12-31 | 593,700 | 16.95 | 16.95 | 16.85 | 16.93 | 00:00:00 | | 2005-01-03 | 873,400 | 16.95 | 17.20 | 16.95 | 17.08 | 00:00:00 | | 2005-01-04 | 1,344,000 | 17.03 | 17.35 | 17.03 | 17.29 | 00:00:00 | | 2005-01-05 | 1,503,400 | 17.11 | 17.28 | 17.11 | 17.18 | 00:00:00 | | 2005-01-06 | 1,626,100 | 17.25 | 17.42 | 17.22 | 17.32 | 00:00:00 | | 2005-01-07 | 2,907,500 | 17.33 | 17.51 | 17.27 | 17.44 | 00:00:00 | | 2005-01-10 | 864,700 | 17.54 | 17.54 | 17.35 | 17.38 | 00:00:00 | | 2005-01-11 | 1,666,800 | 17.58 | 17.58 | 17.19 | 17.22 | 00:00:00 | | 2005-01-12 | 1,349,100 | 17.28 | 17.28 | 16.97 | 16.99 | 00:00:00 | | 2005-01-13 | 1,208,200 | 17.02 | 17.09 | 16.93 | 17.07 | 00:00:00 | | 2005-01-14 | 1,690,900 | 17.05 | 17.33 | 17.00 | 17.31 | 00:00:00 | | 2005-01-17 | 907,700 | 17.38 | 17.48 | 17.34 | 17.46 | 00:00:00 | | 2005-01-18 | 890,500 | 17.43 | 17.43 | 17.25 | 17.39 | 00:00:00 | | 2005-01-19 | 1,022,800 | 17.37 | 17.43 | 17.18 | 17.22 | 00:00:00 | | 2005-01-20 | 1,852,200 | 17.13 | 17.34 | 17.01 | 17.32 | 00:00:00 | | 2005-01-21 | 1,129,300 | 17.22 | 17.38 | 17.20 | 17.37 | 00:00:00 | | 2005-01-24 | 1,258,000 | 17.32 | 17.39 | 17.10 | 17.35 | 00:00:00 | | 2005-01-25 | 1,186,100 | 17.33 | 17.44 | 17.29 | 17.42 | 00:00:00 | | 2005-01-26 | 1,265,800 | 17.33 | 17.33 | 17.13 | 17.28 | 00:00:00 | | 2005-01-27 | 862,600 | 17.33 | 17.34 | 17.12 | 17.27 | 00:00:00 | | 2005-01-28 | 689,300 | 17.24 | 17.31 | 17.06 | 17.06 | 00:00:00 | | 2005-01-31 | 1,073,400 | 17.11 | 17.25 | 17.11 | 17.20 | 00:00:00 | | 2005-02-01 | 1,244,000 | 17.20 | 17.26 | 17.11 | 17.26 | 00:00:00 | | 2005-02-02 | 1,207,400 | 17.27 | 17.27 | 17.12 | 17.15 | 00:00:00 | | 2005-02-03 | 1,683,100 | 17.14 | 17.25 | 17.07 | 17.22 | 00:00:00 | | 2005-02-04 | 1,644,200 | 17.30 | 17.50 | 17.28 | 17.50 | 00:00:00 | | 2005-02-07 | 1,639,200 | 17.49 | 17.53 | 17.28 | 17.38 | 00:00:00 | | 2005-02-08 | 1,196,600 | 17.38 | 17.60 | 17.38 | 17.53 | 00:00:00 | | 2005-02-09 | 1,382,700 | 17.62 | 17.73 | 17.52 | 17.73 | 00:00:00 | | 2005-02-10 | 1,131,000 | 17.70 | 17.76 | 17.63 | 17.71 | 00:00:00 | | 2005-02-11 | 1,272,800 | 17.81 | 17.87 | 17.55 | 17.75 | 00:00:00 | | 2005-02-14 | 860,300 | 17.77 | 17.84 | 17.68 | 17.84 | 00:00:00 | | 2005-02-15 | 2,059,300 | 17.87 | 18.15 | 17.81 | 18.15 | 00:00:00 | | 2005-02-16 | 1,614,000 | 18.10 | 18.12 | 17.86 | 17.91 | 00:00:00 | | 2005-02-17 | 700,000 | 17.93 | 18.04 | 17.92 | 18.02 | 00:00:00 | | 2005-02-18 | 1,276,000 | 17.97 | 18.04 | 17.90 | 17.96 | 00:00:00 | | 2005-02-21 | 708,200 | 17.94 | 17.95 | 17.76 | 17.86 | 00:00:00 | | 2005-02-22 | 2,073,200 | 17.83 | 17.83 | 17.49 | 17.62 | 00:00:00 | | 2005-02-23 | 1,603,600 | 17.51 | 17.59 | 17.45 | 17.59 | 00:00:00 | | 2005-02-24 | 1,046,700 | 17.58 | 17.59 | 17.41 | 17.53 | 00:00:00 | | 2005-02-25 | 1,285,600 | 17.64 | 17.80 | 17.59 | 17.80 | 00:00:00 | | 2005-02-28 | 1,291,600 | 17.85 | 17.97 | 17.80 | 17.91 | 00:00:00 | | 2005-03-01 | 1,526,900 | 17.82 | 17.98 | 17.76 | 17.89 | 00:00:00 | | 2005-03-02 | 1,279,800 | 17.90 | 18.05 | 17.85 | 18.00 | 00:00:00 | | 2005-03-03 | 2,235,000 | 17.89 | 18.09 | 17.72 | 17.72 | 00:00:00 | | 2005-03-04 | 2,216,200 | 17.85 | 18.05 | 17.71 | 18.02 | 00:00:00 | | 2005-03-07 | 1,332,600 | 18.01 | 18.25 | 17.99 | 18.25 | 00:00:00 | | 2005-03-08 | 883,800 | 18.23 | 18.24 | 18.17 | 18.23 | 00:00:00 | | 2005-03-09 | 1,089,500 | 18.26 | 18.38 | 18.20 | 18.25 | 00:00:00 | | 2005-03-10 | 1,121,500 | 18.19 | 18.24 | 18.07 | 18.13 | 00:00:00 | | 2005-03-11 | 869,600 | 18.22 | 18.24 | 18.04 | 18.08 | 00:00:00 | | 2005-03-14 | 1,170,400 | 18.06 | 18.17 | 18.02 | 18.06 | 00:00:00 | | 2005-03-15 | 2,193,300 | 18.10 | 18.14 | 17.94 | 17.98 | 00:00:00 | | 2005-03-16 | 2,620,100 | 17.96 | 17.97 | 17.68 | 17.70 | 00:00:00 | | 2005-03-17 | 1,356,700 | 17.71 | 17.84 | 17.67 | 17.76 | 00:00:00 | | 2005-03-18 | 1,694,900 | 17.82 | 17.84 | 17.66 | 17.70 | 00:00:00 | | 2005-03-21 | 1,133,600 | 17.72 | 17.95 | 17.69 | 17.89 | 00:00:00 | | 2005-03-22 | 1,475,500 | 17.88 | 17.90 | 17.74 | 17.79 | 00:00:00 | | 2005-03-23 | 1,489,700 | 17.66 | 17.84 | 17.66 | 17.82 | 00:00:00 | | 2005-03-24 | 1,042,800 | 17.85 | 18.08 | 17.78 | 18.00 | 00:00:00 | | 2005-03-25 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2005-03-28 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2005-03-29 | 1,641,200 | 17.90 | 18.19 | 17.89 | 18.18 | 00:00:00 | | 2005-03-30 | 1,471,400 | 18.09 | 18.29 | 18.05 | 18.25 | 00:00:00 | | 2005-03-31 | 1,822,600 | 18.28 | 18.41 | 18.26 | 18.35 | 00:00:00 | | 2005-04-01 | 2,043,500 | 18.33 | 18.35 | 18.12 | 18.18 | 00:00:00 | | 2005-04-04 | 2,556,400 | 18.03 | 18.09 | 17.91 | 17.95 | 00:00:00 | | 2005-04-05 | 1,335,100 | 18.01 | 18.32 | 18.01 | 18.28 | 00:00:00 | | 2005-04-06 | 1,457,300 | 18.35 | 18.48 | 18.31 | 18.41 | 00:00:00 | | 2005-04-07 | 1,111,800 | 18.38 | 18.51 | 18.33 | 18.48 | 00:00:00 | | 2005-04-08 | 1,028,800 | 18.50 | 18.63 | 18.47 | 18.54 | 00:00:00 | | 2005-04-11 | 955,300 | 18.42 | 18.71 | 18.37 | 18.64 | 00:00:00 | | 2005-04-12 | 749,500 | 18.60 | 18.64 | 18.51 | 18.56 | 00:00:00 | | 2005-04-13 | 2,764,700 | 18.64 | 18.90 | 18.61 | 18.86 | 00:00:00 | | 2005-04-14 | 1,477,700 | 18.80 | 18.91 | 18.73 | 18.79 | 00:00:00 | | 2005-04-15 | 2,380,900 | 18.68 | 18.68 | 18.40 | 18.43 | 00:00:00 | | 2005-04-18 | 2,686,000 | 18.10 | 18.26 | 17.85 | 18.20 | 00:00:00 | | 2005-04-19 | 1,607,100 | 18.20 | 18.32 | 18.20 | 18.29 | 00:00:00 | | 2005-04-20 | 3,711,100 | 18.42 | 18.42 | 17.85 | 17.85 | 00:00:00 | | 2005-04-21 | 5,740,100 | 17.76 | 18.10 | 17.63 | 17.88 | 00:00:00 | | 2005-04-22 | 2,058,000 | 18.14 | 18.23 | 18.04 | 18.19 | 00:00:00 | | 2005-04-25 | 1,665,300 | 18.08 | 18.36 | 18.08 | 18.35 | 00:00:00 | | 2005-04-26 | 1,351,400 | 18.29 | 18.40 | 18.13 | 18.40 | 00:00:00 | | 2005-04-27 | 2,490,000 | 18.22 | 18.36 | 17.97 | 18.02 | 00:00:00 | | 2005-04-28 | 2,621,600 | 18.03 | 18.14 | 17.64 | 17.74 | 00:00:00 | | 2005-04-29 | 1,651,600 | 17.62 | 17.80 | 17.62 | 17.79 | 00:00:00 | | 2005-05-02 | 1,097,800 | 17.89 | 17.98 | 17.80 | 17.96 | 00:00:00 | | 2005-05-03 | 1,512,600 | 18.00 | 18.00 | 17.79 | 17.86 | 00:00:00 | | 2005-05-04 | 1,238,400 | 17.93 | 17.94 | 17.74 | 17.89 | 00:00:00 | | 2005-05-05 | 777,900 | 17.92 | 18.05 | 17.92 | 17.99 | 00:00:00 | | 2005-05-06 | 1,134,100 | 18.02 | 18.02 | 17.79 | 17.96 | 00:00:00 | | 2005-05-09 | 929,500 | 18.02 | 18.02 | 17.85 | 18.02 | 00:00:00 | | 2005-05-10 | 1,462,200 | 17.95 | 18.00 | 17.77 | 17.84 | 00:00:00 | | 2005-05-11 | 1,065,000 | 17.82 | 17.90 | 17.71 | 17.79 | 00:00:00 | | 2005-05-12 | 1,345,500 | 17.83 | 18.08 | 17.77 | 17.84 | 00:00:00 | | 2005-05-13 | 1,006,700 | 17.74 | 17.81 | 17.69 | 17.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
