|
 DENTSPLY Internat - [Ticker: XRAY] |     | | Last Trade | 36.81 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.02 (+0.97%) | Open | 37.76 | | High | 37.91 | Low | 36.72 | | Volume | 3,164,168 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 61.20 x 800 - 61.21 x 500 | | Former Close | 37.83 | 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 | | XRAY quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,378,800 | 46.51 | 48.58 | 46.47 | 48.58 | 00:00:00 | | 2004-04-23 | 1,418,400 | 48.40 | 49.05 | 48.05 | 48.98 | 00:00:00 | | 2004-04-26 | 1,751,800 | 48.69 | 49.52 | 48.56 | 49.06 | 00:00:00 | | 2004-04-27 | 1,775,400 | 49.20 | 49.42 | 47.88 | 48.09 | 00:00:00 | | 2004-04-28 | 984,000 | 49.05 | 49.57 | 48.21 | 48.37 | 00:00:00 | | 2004-04-29 | 1,644,400 | 48.62 | 49.79 | 48.58 | 49.33 | 00:00:00 | | 2004-04-30 | 1,510,000 | 49.65 | 49.65 | 48.30 | 48.46 | 00:00:00 | | 2004-05-03 | 1,091,800 | 48.80 | 49.29 | 48.38 | 48.75 | 00:00:00 | | 2004-05-04 | 1,173,400 | 49.35 | 49.35 | 48.07 | 48.74 | 00:00:00 | | 2004-05-05 | 804,000 | 48.71 | 49.21 | 48.30 | 48.93 | 00:00:00 | | 2004-05-06 | 850,400 | 48.76 | 49.16 | 48.50 | 48.80 | 00:00:00 | | 2004-05-07 | 1,362,400 | 48.61 | 49.39 | 48.35 | 48.92 | 00:00:00 | | 2004-05-10 | 2,267,400 | 48.84 | 49.06 | 48.50 | 48.70 | 00:00:00 | | 2004-05-11 | 1,322,800 | 48.70 | 49.35 | 48.47 | 49.19 | 00:00:00 | | 2004-05-12 | 1,132,200 | 48.86 | 49.66 | 48.36 | 49.47 | 00:00:00 | | 2004-05-13 | 1,507,000 | 49.15 | 50.35 | 49.15 | 49.98 | 00:00:00 | | 2004-05-14 | 1,291,600 | 50.00 | 50.93 | 49.78 | 50.03 | 00:00:00 | | 2004-05-17 | 974,000 | 49.99 | 50.10 | 49.10 | 49.37 | 00:00:00 | | 2004-05-18 | 824,400 | 49.26 | 49.57 | 48.87 | 49.14 | 00:00:00 | | 2004-05-19 | 893,600 | 49.46 | 49.72 | 48.25 | 48.40 | 00:00:00 | | 2004-05-20 | 973,600 | 48.44 | 48.81 | 48.13 | 48.13 | 00:00:00 | | 2004-05-21 | 843,400 | 48.30 | 48.53 | 48.00 | 48.41 | 00:00:00 | | 2004-05-24 | 784,400 | 48.71 | 48.73 | 47.68 | 47.94 | 00:00:00 | | 2004-05-25 | 681,600 | 47.85 | 49.42 | 47.79 | 49.21 | 00:00:00 | | 2004-05-26 | 421,000 | 49.28 | 49.49 | 48.74 | 49.32 | 00:00:00 | | 2004-05-27 | 521,600 | 49.52 | 49.52 | 48.73 | 49.29 | 00:00:00 | | 2004-05-28 | 445,600 | 49.46 | 49.65 | 49.04 | 49.41 | 00:00:00 | | 2004-06-01 | 1,030,600 | 49.16 | 50.76 | 49.11 | 50.73 | 00:00:00 | | 2004-06-02 | 510,200 | 50.77 | 50.89 | 50.11 | 50.25 | 00:00:00 | | 2004-06-03 | 589,000 | 50.12 | 50.49 | 49.83 | 49.84 | 00:00:00 | | 2004-06-04 | 780,000 | 50.03 | 51.00 | 49.81 | 50.22 | 00:00:00 | | 2004-06-07 | 677,200 | 50.29 | 50.90 | 50.28 | 50.37 | 00:00:00 | | 2004-06-08 | 778,000 | 50.48 | 50.92 | 50.06 | 50.26 | 00:00:00 | | 2004-06-09 | 499,800 | 49.95 | 50.62 | 49.81 | 49.83 | 00:00:00 | | 2004-06-10 | 393,000 | 50.02 | 50.61 | 49.89 | 50.51 | 00:00:00 | | 2004-06-14 | 493,600 | 50.61 | 50.69 | 49.33 | 49.63 | 00:00:00 | | 2004-06-15 | 792,000 | 50.03 | 50.38 | 49.45 | 49.56 | 00:00:00 | | 2004-06-16 | 482,000 | 49.55 | 50.03 | 49.28 | 49.75 | 00:00:00 | | 2004-06-17 | 566,000 | 49.51 | 50.46 | 49.18 | 50.38 | 00:00:00 | | 2004-06-18 | 836,400 | 50.16 | 51.06 | 50.15 | 50.49 | 00:00:00 | | 2004-06-21 | 523,600 | 50.64 | 50.64 | 49.84 | 49.84 | 00:00:00 | | 2004-06-22 | 585,000 | 50.02 | 50.16 | 49.31 | 49.77 | 00:00:00 | | 2004-06-23 | 526,600 | 49.73 | 50.15 | 49.41 | 49.94 | 00:00:00 | | 2004-06-24 | 406,400 | 49.99 | 50.27 | 49.50 | 49.90 | 00:00:00 | | 2004-06-25 | 602,200 | 50.00 | 50.00 | 49.45 | 49.47 | 00:00:00 | | 2004-06-28 | 553,000 | 49.55 | 50.58 | 49.46 | 50.00 | 00:00:00 | | 2004-06-29 | 821,800 | 49.85 | 51.63 | 49.70 | 51.52 | 00:00:00 | | 2004-06-30 | 1,467,600 | 51.43 | 52.26 | 51.23 | 52.10 | 00:00:00 | | 2004-07-01 | 738,600 | 52.22 | 52.84 | 51.29 | 51.73 | 00:00:00 | | 2004-07-02 | 391,200 | 51.87 | 52.10 | 51.49 | 51.94 | 00:00:00 | | 2004-07-06 | 370,600 | 52.09 | 52.17 | 51.40 | 51.40 | 00:00:00 | | 2004-07-07 | 727,800 | 51.50 | 52.39 | 51.40 | 52.30 | 00:00:00 | | 2004-07-08 | 706,000 | 52.52 | 52.64 | 52.04 | 52.05 | 00:00:00 | | 2004-07-09 | 718,000 | 52.18 | 52.25 | 51.38 | 51.67 | 00:00:00 | | 2004-07-12 | 848,200 | 51.62 | 51.99 | 51.37 | 51.74 | 00:00:00 | | 2004-07-13 | 289,800 | 51.74 | 51.84 | 51.30 | 51.52 | 00:00:00 | | 2004-07-14 | 479,000 | 51.41 | 52.18 | 51.25 | 51.94 | 00:00:00 | | 2004-07-15 | 505,600 | 51.85 | 52.32 | 51.00 | 51.72 | 00:00:00 | | 2004-07-16 | 783,600 | 51.87 | 52.02 | 50.42 | 50.43 | 00:00:00 | | 2004-07-19 | 454,800 | 50.42 | 51.00 | 50.31 | 50.75 | 00:00:00 | | 2004-07-20 | 629,800 | 50.70 | 50.96 | 49.87 | 50.91 | 00:00:00 | | 2004-07-21 | 506,600 | 50.96 | 50.96 | 49.35 | 49.36 | 00:00:00 | | 2004-07-22 | 929,800 | 49.42 | 49.72 | 48.35 | 49.51 | 00:00:00 | | 2004-07-23 | 597,800 | 49.27 | 49.30 | 48.03 | 48.20 | 00:00:00 | | 2004-07-26 | 1,291,400 | 48.19 | 48.56 | 46.30 | 46.74 | 00:00:00 | | 2004-07-27 | 1,136,400 | 46.87 | 49.80 | 46.72 | 49.09 | 00:00:00 | | 2004-07-28 | 1,210,000 | 49.82 | 50.17 | 47.76 | 48.13 | 00:00:00 | | 2004-07-29 | 887,400 | 48.45 | 49.20 | 47.78 | 48.92 | 00:00:00 | | 2004-07-30 | 457,200 | 48.76 | 49.01 | 48.38 | 48.63 | 00:00:00 | | 2004-08-02 | 788,200 | 48.33 | 49.50 | 48.00 | 49.50 | 00:00:00 | | 2004-08-03 | 933,400 | 49.60 | 49.98 | 49.10 | 49.76 | 00:00:00 | | 2004-08-04 | 708,200 | 49.99 | 50.50 | 49.62 | 50.28 | 00:00:00 | | 2004-08-05 | 1,408,600 | 50.34 | 50.49 | 48.98 | 49.36 | 00:00:00 | | 2004-08-06 | 1,077,600 | 49.35 | 49.57 | 47.95 | 47.95 | 00:00:00 | | 2004-08-09 | 803,400 | 47.90 | 48.25 | 47.43 | 47.49 | 00:00:00 | | 2004-08-10 | 834,200 | 47.50 | 48.24 | 47.31 | 48.24 | 00:00:00 | | 2004-08-11 | 891,400 | 48.04 | 48.52 | 47.67 | 48.25 | 00:00:00 | | 2004-08-12 | 479,800 | 48.17 | 48.17 | 47.64 | 47.74 | 00:00:00 | | 2004-08-13 | 399,400 | 47.62 | 48.14 | 47.44 | 47.50 | 00:00:00 | | 2004-08-16 | 830,000 | 47.60 | 48.11 | 47.24 | 47.74 | 00:00:00 | | 2004-08-17 | 673,600 | 47.64 | 47.87 | 47.30 | 47.79 | 00:00:00 | | 2004-08-18 | 620,000 | 47.66 | 48.75 | 47.22 | 48.72 | 00:00:00 | | 2004-08-19 | 440,800 | 48.57 | 48.89 | 48.11 | 48.56 | 00:00:00 | | 2004-08-20 | 332,200 | 48.71 | 49.30 | 48.41 | 49.02 | 00:00:00 | | 2004-08-23 | 355,600 | 49.34 | 49.35 | 48.70 | 48.89 | 00:00:00 | | 2004-08-24 | 444,600 | 48.98 | 49.49 | 48.73 | 49.47 | 00:00:00 | | 2004-08-25 | 785,200 | 49.50 | 50.04 | 49.27 | 50.00 | 00:00:00 | | 2004-08-26 | 263,600 | 50.03 | 50.05 | 49.31 | 49.61 | 00:00:00 | | 2004-08-27 | 498,200 | 49.45 | 50.15 | 49.45 | 50.04 | 00:00:00 | | 2004-08-30 | 643,600 | 50.95 | 50.96 | 49.70 | 50.10 | 00:00:00 | | 2004-08-31 | 820,200 | 50.16 | 50.96 | 50.16 | 50.95 | 00:00:00 | | 2004-09-01 | 1,129,800 | 50.97 | 51.44 | 50.39 | 50.86 | 00:00:00 | | 2004-09-02 | 597,000 | 50.83 | 52.25 | 50.83 | 51.94 | 00:00:00 | | 2004-09-03 | 591,600 | 52.07 | 52.17 | 50.74 | 51.45 | 00:00:00 | | 2004-09-07 | 498,800 | 51.41 | 52.14 | 51.41 | 52.00 | 00:00:00 | | 2004-09-08 | 622,000 | 52.00 | 52.26 | 51.50 | 51.65 | 00:00:00 | | 2004-09-09 | 487,600 | 51.94 | 52.22 | 51.79 | 51.87 | 00:00:00 | | 2004-09-10 | 776,800 | 51.95 | 52.00 | 51.00 | 51.95 | 00:00:00 | | 2004-09-13 | 840,400 | 51.95 | 52.55 | 51.52 | 52.52 | 00:00:00 | | 2004-09-14 | 924,200 | 52.60 | 52.91 | 52.14 | 52.24 | 00:00:00 | | 2004-09-15 | 1,012,400 | 52.39 | 52.40 | 51.19 | 51.30 | 00:00:00 | | 2004-09-16 | 767,600 | 52.13 | 52.13 | 51.06 | 51.36 | 00:00:00 | | 2004-09-17 | 558,600 | 51.90 | 51.90 | 51.37 | 51.47 | 00:00:00 | | 2004-09-20 | 464,000 | 51.29 | 51.72 | 51.00 | 51.21 | 00:00:00 | | 2004-09-21 | 506,400 | 51.47 | 51.67 | 50.91 | 51.66 | 00:00:00 | | 2004-09-22 | 653,200 | 50.89 | 51.09 | 50.50 | 50.60 | 00:00:00 | | 2004-09-23 | 463,600 | 50.79 | 51.15 | 50.55 | 50.89 | 00:00:00 | | 2004-09-24 | 457,400 | 50.71 | 51.61 | 50.60 | 51.12 | 00:00:00 | | 2004-09-27 | 629,400 | 51.15 | 51.15 | 50.23 | 50.34 | 00:00:00 | | 2004-09-28 | 560,200 | 50.39 | 51.40 | 50.33 | 51.13 | 00:00:00 | | 2004-09-29 | 689,400 | 51.16 | 51.91 | 50.81 | 51.79 | 00:00:00 | | 2004-09-30 | 836,800 | 51.84 | 52.04 | 51.46 | 51.94 | 00:00:00 | | 2004-10-01 | 982,000 | 52.06 | 53.39 | 51.60 | 53.33 | 00:00:00 | | 2004-10-04 | 705,200 | 52.50 | 53.68 | 52.31 | 53.46 | 00:00:00 | | 2004-10-05 | 1,382,600 | 53.98 | 55.59 | 53.21 | 53.54 | 00:00:00 | | 2004-10-06 | 561,400 | 53.62 | 54.15 | 53.43 | 54.12 | 00:00:00 | | 2004-10-07 | 634,000 | 54.25 | 54.32 | 52.95 | 52.97 | 00:00:00 | | 2004-10-08 | 574,800 | 53.05 | 53.33 | 52.50 | 52.60 | 00:00:00 | | 2004-10-11 | 319,800 | 52.46 | 52.99 | 52.46 | 52.71 | 00:00:00 | | 2004-10-12 | 652,400 | 52.60 | 52.73 | 51.67 | 52.47 | 00:00:00 | | 2004-10-13 | 1,032,200 | 52.41 | 52.49 | 51.80 | 52.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
