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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-05-13	1,006,700	17.74	17.81	17.69	17.75	00:00:00
2005-05-16	683,600	17.66	17.80	17.65	17.68	00:00:00
2005-05-17	1,302,300	17.69	17.82	17.69	17.75	00:00:00
2005-05-18	1,620,500	17.75	17.94	17.73	17.88	00:00:00
2005-05-19	944,200	17.98	18.03	17.93	17.97	00:00:00
2005-05-20	1,446,700	18.06	18.20	17.98	18.14	00:00:00
2005-05-23	1,377,500	18.20	18.32	18.16	18.17	00:00:00
2005-05-24	1,105,300	18.17	18.24	18.07	18.17	00:00:00
2005-05-25	2,213,700	18.19	18.29	18.09	18.20	00:00:00
2005-05-26	1,658,100	17.67	17.79	17.60	17.68	00:00:00
2005-05-27	1,411,100	17.70	17.83	17.70	17.80	00:00:00
2005-05-30	1,761,200	17.72	18.02	17.69	17.93	00:00:00
2005-05-31	1,926,500	17.87	17.94	17.63	17.64	00:00:00
2005-06-01	1,527,800	17.64	17.80	17.64	17.79	00:00:00
2005-06-02	1,821,400	17.81	17.90	17.70	17.74	00:00:00
2005-06-03	0	17.74	17.74	17.74	17.74	00:00:00
2005-06-06	1,282,200	17.89	17.89	17.77	17.82	00:00:00
2005-06-07	1,737,800	17.83	17.94	17.79	17.84	00:00:00
2005-06-08	1,198,100	17.78	17.88	17.73	17.75	00:00:00
2005-06-09	1,253,300	17.75	17.87	17.73	17.81	00:00:00
2005-06-10	1,728,100	17.89	18.00	17.87	17.94	00:00:00
2005-06-13	1,570,000	17.92	18.09	17.92	18.04	00:00:00
2005-06-14	2,983,100	18.05	18.17	17.96	18.08	00:00:00
2005-06-15	1,708,600	18.10	18.25	18.10	18.14	00:00:00
2005-06-16	1,541,700	18.16	18.29	18.16	18.26	00:00:00
2005-06-17	2,313,500	18.28	18.39	18.22	18.25	00:00:00
2005-06-20	2,107,700	18.23	18.31	18.07	18.14	00:00:00
2005-06-21	867,900	18.19	18.24	18.12	18.16	00:00:00
2005-06-22	1,407,200	18.16	18.40	18.16	18.33	00:00:00
2005-06-23	1,142,800	18.37	18.39	18.11	18.21	00:00:00
2005-06-24	1,707,800	18.11	18.24	18.11	18.19	00:00:00
2005-06-27	1,289,900	18.11	18.23	18.04	18.08	00:00:00
2005-06-28	1,634,900	18.17	18.20	18.09	18.14	00:00:00
2005-06-29	1,859,800	18.17	18.38	18.13	18.32	00:00:00
2005-06-30	1,548,500	18.25	18.32	18.17	18.21	00:00:00
2005-07-01	969,700	18.15	18.28	18.11	18.28	00:00:00
2005-07-04	899,000	18.29	18.29	18.15	18.21	00:00:00
2005-07-05	1,865,800	18.16	18.24	17.97	18.08	00:00:00
2005-07-06	1,315,600	18.06	18.19	18.05	18.18	00:00:00
2005-07-07	3,208,000	18.10	18.15	17.58	17.88	00:00:00
2005-07-08	1,853,400	18.00	18.09	17.92	18.05	00:00:00
2005-07-11	1,347,800	18.12	18.26	18.12	18.20	00:00:00
2005-07-12	1,457,700	18.20	18.25	18.06	18.19	00:00:00
2005-07-13	1,471,500	18.23	18.34	18.18	18.33	00:00:00
2005-07-14	1,385,400	18.34	18.50	18.30	18.48	00:00:00
2005-07-15	1,707,600	18.48	18.58	18.36	18.45	00:00:00
2005-07-18	1,095,200	18.43	18.52	18.41	18.51	00:00:00
2005-07-19	1,438,300	18.52	18.60	18.48	18.59	00:00:00
2005-07-20	1,546,000	18.53	18.64	18.43	18.53	00:00:00
2005-07-21	1,837,500	18.54	18.65	18.47	18.58	00:00:00
2005-07-22	834,700	18.56	18.65	18.56	18.59	00:00:00
2005-07-25	1,118,700	18.58	18.69	18.56	18.63	00:00:00
2005-07-26	953,000	18.60	18.74	18.59	18.64	00:00:00
2005-07-27	1,149,000	18.73	18.73	18.64	18.73	00:00:00
2005-07-28	1,256,700	18.73	18.79	18.71	18.77	00:00:00
2005-07-29	1,048,300	18.78	18.79	18.65	18.69	00:00:00
2005-08-01	945,800	18.61	18.80	18.61	18.77	00:00:00
2005-08-02	758,900	18.72	18.85	18.70	18.85	00:00:00
2005-08-03	1,316,100	18.77	18.82	18.67	18.79	00:00:00
2005-08-04	1,029,000	18.72	18.80	18.70	18.72	00:00:00
2005-08-05	1,102,600	18.66	18.80	18.58	18.69	00:00:00
2005-08-08	920,700	18.69	18.74	18.52	18.58	00:00:00
2005-08-09	1,548,100	18.55	18.67	18.53	18.61	00:00:00
2005-08-10	1,814,300	18.60	18.70	18.49	18.65	00:00:00
2005-08-11	689,400	18.53	18.62	18.51	18.60	00:00:00
2005-08-12	611,600	18.59	18.67	18.51	18.54	00:00:00
2005-08-15	374,900	18.54	18.59	18.42	18.45	00:00:00
2005-08-16	791,800	18.56	18.58	18.38	18.44	00:00:00
2005-08-17	933,200	18.46	18.46	18.30	18.37	00:00:00
2005-08-18	1,406,900	18.28	18.34	18.11	18.13	00:00:00
2005-08-19	1,424,600	18.11	18.37	18.07	18.31	00:00:00
2005-08-22	705,600	18.29	18.35	18.14	18.18	00:00:00
2005-08-23	1,258,700	18.10	18.14	17.99	17.99	00:00:00
2005-08-24	1,179,100	17.97	17.99	17.82	17.91	00:00:00
2005-08-25	1,237,800	17.80	17.87	17.68	17.75	00:00:00
2005-08-26	882,300	17.79	17.84	17.57	17.62	00:00:00
2005-08-29	1,053,500	17.57	17.78	17.47	17.74	00:00:00
2005-08-30	1,185,500	17.82	17.86	17.63	17.63	00:00:00
2005-08-31	4,485,800	17.70	17.73	17.59	17.69	00:00:00
2005-09-01	1,843,300	17.77	17.93	17.68	17.72	00:00:00
2005-09-02	2,033,900	17.68	17.76	17.54	17.65	00:00:00
2005-09-05	871,200	17.69	17.81	17.69	17.81	00:00:00
2005-09-06	1,859,800	17.80	18.04	17.80	17.97	00:00:00
2005-09-07	1,362,200	17.98	17.99	17.83	17.91	00:00:00
2005-09-08	3,180,000	17.87	17.94	17.58	17.63	00:00:00
2005-09-09	2,994,800	17.67	17.82	17.53	17.63	00:00:00
2005-09-12	2,131,500	17.69	17.77	17.65	17.71	00:00:00
2005-09-13	1,507,000	17.70	17.72	17.56	17.65	00:00:00
2005-09-14	1,635,800	17.64	17.78	17.62	17.69	00:00:00
2005-09-15	1,812,700	17.68	17.80	17.62	17.77	00:00:00
2005-09-16	1,992,100	17.79	17.98	17.71	17.90	00:00:00
2005-09-19	1,028,900	17.80	17.91	17.66	17.88	00:00:00
2005-09-20	1,519,400	17.94	17.98	17.81	17.95	00:00:00
2005-09-21	9,195,700	18.24	18.72	18.19	18.53	00:00:00
2005-09-22	7,013,100	18.75	18.92	18.56	18.80	00:00:00
2005-09-23	4,609,400	18.61	18.96	18.51	18.87	00:00:00
2005-09-26	1,771,000	18.98	18.98	18.76	18.88	00:00:00
2005-09-27	1,206,700	18.84	18.91	18.74	18.85	00:00:00
2005-09-28	1,259,500	18.86	18.95	18.84	18.92	00:00:00
2005-09-29	1,510,700	18.87	18.89	18.69	18.78	00:00:00
2005-09-30	1,194,200	18.84	18.88	18.68	18.77	00:00:00
2005-10-03	946,600	18.75	18.93	18.74	18.93	00:00:00
2005-10-04	1,601,400	18.88	18.96	18.81	18.92	00:00:00
2005-10-05	1,370,500	18.84	18.94	18.80	18.91	00:00:00
2005-10-06	1,968,200	18.70	18.81	18.68	18.74	00:00:00
2005-10-07	1,388,900	18.73	18.74	18.51	18.52	00:00:00
2005-10-10	861,000	18.56	18.63	18.50	18.51	00:00:00
2005-10-11	1,058,800	18.51	18.65	18.51	18.53	00:00:00
2005-10-12	1,116,900	18.46	18.55	18.32	18.51	00:00:00
2005-10-13	1,111,800	18.42	18.46	18.27	18.35	00:00:00
2005-10-14	1,624,800	18.33	18.53	18.22	18.39	00:00:00
2005-10-17	639,300	18.42	18.43	18.30	18.33	00:00:00
2005-10-18	2,056,400	18.33	18.41	18.19	18.22	00:00:00
2005-10-19	2,253,900	18.13	18.17	17.89	17.92	00:00:00
2005-10-20	1,484,600	18.13	18.13	17.86	17.92	00:00:00
2005-10-21	1,860,500	17.81	17.98	17.74	17.77	00:00:00
2005-10-24	1,320,100	17.77	17.94	17.76	17.90	00:00:00
2005-10-25	1,515,500	17.99	17.99	17.82	17.86	00:00:00
2005-10-26	1,567,800	17.97	18.00	17.87	17.96	00:00:00
2005-10-27	1,489,500	17.86	18.04	17.86	17.90	00:00:00
2005-10-28	1,032,100	17.89	17.94	17.77	17.82	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 > >>