|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,032,200 | 52.41 | 52.49 | 51.80 | 52.14 | 00:00:00 | | 2004-10-14 | 616,800 | 51.96 | 52.68 | 51.63 | 52.05 | 00:00:00 | | 2004-10-15 | 1,320,400 | 52.19 | 52.54 | 51.84 | 52.11 | 00:00:00 | | 2004-10-18 | 693,200 | 52.12 | 53.60 | 52.00 | 53.59 | 00:00:00 | | 2004-10-19 | 892,000 | 53.61 | 53.85 | 53.33 | 53.47 | 00:00:00 | | 2004-10-20 | 1,307,800 | 53.73 | 54.09 | 53.47 | 53.60 | 00:00:00 | | 2004-10-21 | 560,000 | 53.43 | 53.64 | 52.73 | 52.86 | 00:00:00 | | 2004-10-22 | 378,200 | 52.72 | 53.17 | 52.35 | 52.36 | 00:00:00 | | 2004-10-25 | 572,400 | 52.82 | 52.83 | 51.67 | 52.47 | 00:00:00 | | 2004-10-26 | 745,600 | 52.59 | 53.35 | 52.11 | 53.12 | 00:00:00 | | 2004-10-27 | 4,074,200 | 50.76 | 52.75 | 50.02 | 52.68 | 00:00:00 | | 2004-10-28 | 1,319,400 | 52.76 | 52.91 | 51.94 | 52.20 | 00:00:00 | | 2004-10-29 | 778,800 | 52.27 | 52.29 | 51.39 | 52.01 | 00:00:00 | | 2004-11-01 | 1,355,600 | 52.00 | 52.00 | 51.27 | 52.00 | 00:00:00 | | 2004-11-02 | 641,600 | 52.11 | 52.49 | 51.59 | 51.84 | 00:00:00 | | 2004-11-03 | 759,000 | 52.11 | 52.68 | 51.70 | 52.42 | 00:00:00 | | 2004-11-04 | 899,000 | 52.59 | 52.95 | 52.05 | 52.64 | 00:00:00 | | 2004-11-05 | 770,800 | 52.96 | 53.31 | 52.30 | 53.17 | 00:00:00 | | 2004-11-08 | 674,600 | 53.36 | 53.68 | 53.03 | 53.33 | 00:00:00 | | 2004-11-09 | 522,400 | 53.60 | 53.94 | 53.29 | 53.74 | 00:00:00 | | 2004-11-10 | 647,600 | 53.80 | 54.49 | 53.39 | 54.23 | 00:00:00 | | 2004-11-11 | 595,800 | 54.54 | 54.77 | 54.24 | 54.49 | 00:00:00 | | 2004-11-12 | 502,600 | 54.57 | 54.57 | 53.59 | 54.32 | 00:00:00 | | 2004-11-15 | 830,600 | 54.00 | 54.28 | 53.10 | 53.50 | 00:00:00 | | 2004-11-16 | 891,800 | 53.18 | 53.48 | 52.91 | 52.99 | 00:00:00 | | 2004-11-17 | 958,000 | 52.85 | 53.41 | 52.29 | 52.35 | 00:00:00 | | 2004-11-18 | 1,078,400 | 52.33 | 52.46 | 51.68 | 52.15 | 00:00:00 | | 2004-11-19 | 926,600 | 52.01 | 52.25 | 51.16 | 51.31 | 00:00:00 | | 2004-11-22 | 1,169,800 | 51.25 | 51.89 | 51.17 | 51.82 | 00:00:00 | | 2004-11-23 | 1,410,400 | 51.68 | 52.12 | 50.90 | 51.35 | 00:00:00 | | 2004-11-24 | 1,435,800 | 51.61 | 52.09 | 51.30 | 52.09 | 00:00:00 | | 2004-11-26 | 227,000 | 52.15 | 52.40 | 51.95 | 52.12 | 00:00:00 | | 2004-11-29 | 530,400 | 52.50 | 52.78 | 51.79 | 52.53 | 00:00:00 | | 2004-11-30 | 674,800 | 52.73 | 52.99 | 52.07 | 52.61 | 00:00:00 | | 2004-12-01 | 791,400 | 52.62 | 53.77 | 52.38 | 53.44 | 00:00:00 | | 2004-12-02 | 673,000 | 53.59 | 54.15 | 53.12 | 53.60 | 00:00:00 | | 2004-12-03 | 586,400 | 53.99 | 54.40 | 53.40 | 53.82 | 00:00:00 | | 2004-12-06 | 446,800 | 53.75 | 54.16 | 53.48 | 54.01 | 00:00:00 | | 2004-12-07 | 837,000 | 54.04 | 54.19 | 52.55 | 52.59 | 00:00:00 | | 2004-12-08 | 642,600 | 52.57 | 54.30 | 52.57 | 54.10 | 00:00:00 | | 2004-12-09 | 795,600 | 54.10 | 54.71 | 53.46 | 54.66 | 00:00:00 | | 2004-12-10 | 679,200 | 54.14 | 54.91 | 53.60 | 54.85 | 00:00:00 | | 2004-12-13 | 834,800 | 54.72 | 54.97 | 54.10 | 54.90 | 00:00:00 | | 2004-12-14 | 599,600 | 54.81 | 55.49 | 54.27 | 55.43 | 00:00:00 | | 2004-12-15 | 840,200 | 55.50 | 55.76 | 54.94 | 55.69 | 00:00:00 | | 2004-12-16 | 809,200 | 55.71 | 55.98 | 54.37 | 55.01 | 00:00:00 | | 2004-12-17 | 1,387,400 | 55.52 | 55.98 | 54.98 | 55.81 | 00:00:00 | | 2004-12-20 | 1,266,000 | 56.18 | 56.58 | 55.80 | 56.05 | 00:00:00 | | 2004-12-21 | 761,000 | 56.38 | 56.63 | 55.86 | 56.28 | 00:00:00 | | 2004-12-22 | 845,600 | 56.55 | 56.84 | 55.08 | 55.97 | 00:00:00 | | 2004-12-23 | 645,400 | 56.34 | 56.41 | 55.37 | 55.42 | 00:00:00 | | 2004-12-27 | 668,600 | 55.77 | 55.78 | 54.62 | 55.38 | 00:00:00 | | 2004-12-28 | 718,200 | 55.52 | 56.46 | 55.33 | 56.46 | 00:00:00 | | 2004-12-29 | 397,600 | 56.26 | 56.58 | 56.13 | 56.46 | 00:00:00 | | 2004-12-30 | 323,200 | 56.23 | 56.64 | 56.17 | 56.48 | 00:00:00 | | 2004-12-31 | 490,400 | 56.78 | 56.84 | 55.88 | 56.20 | 00:00:00 | | 2005-01-03 | 1,022,000 | 56.46 | 56.67 | 54.69 | 55.64 | 00:00:00 | | 2005-01-04 | 616,000 | 56.69 | 56.81 | 55.06 | 55.19 | 00:00:00 | | 2005-01-05 | 675,600 | 55.19 | 55.53 | 54.27 | 54.54 | 00:00:00 | | 2005-01-06 | 475,600 | 54.67 | 55.25 | 54.41 | 54.80 | 00:00:00 | | 2005-01-07 | 487,800 | 54.95 | 55.00 | 54.25 | 54.38 | 00:00:00 | | 2005-01-10 | 764,400 | 54.87 | 56.08 | 54.26 | 55.60 | 00:00:00 | | 2005-01-11 | 594,600 | 55.58 | 55.96 | 55.03 | 55.60 | 00:00:00 | | 2005-01-12 | 753,000 | 55.49 | 55.97 | 54.99 | 55.41 | 00:00:00 | | 2005-01-13 | 918,800 | 54.93 | 55.43 | 54.71 | 54.82 | 00:00:00 | | 2005-01-14 | 469,600 | 54.99 | 55.48 | 54.53 | 55.35 | 00:00:00 | | 2005-01-18 | 603,800 | 55.50 | 55.63 | 54.76 | 55.60 | 00:00:00 | | 2005-01-19 | 622,000 | 55.50 | 55.75 | 55.09 | 55.54 | 00:00:00 | | 2005-01-20 | 811,400 | 55.55 | 56.29 | 55.44 | 55.86 | 00:00:00 | | 2005-01-21 | 1,009,600 | 55.69 | 55.87 | 55.22 | 55.30 | 00:00:00 | | 2005-01-24 | 776,400 | 55.25 | 55.50 | 54.81 | 55.30 | 00:00:00 | | 2005-01-25 | 1,086,000 | 55.46 | 55.60 | 55.06 | 55.55 | 00:00:00 | | 2005-01-26 | 1,200,000 | 55.23 | 55.65 | 55.14 | 55.45 | 00:00:00 | | 2005-01-27 | 2,398,600 | 55.75 | 57.94 | 55.27 | 57.87 | 00:00:00 | | 2005-01-28 | 2,063,000 | 58.25 | 58.30 | 56.82 | 56.90 | 00:00:00 | | 2005-01-31 | 2,498,800 | 57.02 | 57.10 | 55.52 | 56.07 | 00:00:00 | | 2005-02-01 | 1,425,000 | 56.24 | 57.00 | 56.04 | 56.83 | 00:00:00 | | 2005-02-02 | 627,800 | 56.68 | 57.36 | 56.53 | 56.88 | 00:00:00 | | 2005-02-03 | 809,400 | 57.03 | 57.15 | 55.92 | 56.55 | 00:00:00 | | 2005-02-04 | 697,400 | 56.29 | 57.79 | 56.16 | 57.72 | 00:00:00 | | 2005-02-07 | 1,162,200 | 57.80 | 58.08 | 56.97 | 57.00 | 00:00:00 | | 2005-02-08 | 804,400 | 57.00 | 57.72 | 56.94 | 57.61 | 00:00:00 | | 2005-02-09 | 706,400 | 57.56 | 57.56 | 56.37 | 56.39 | 00:00:00 | | 2005-02-10 | 552,000 | 56.43 | 56.99 | 56.01 | 56.47 | 00:00:00 | | 2005-02-11 | 569,600 | 56.26 | 57.10 | 56.07 | 57.01 | 00:00:00 | | 2005-02-14 | 546,400 | 57.15 | 57.34 | 56.02 | 56.43 | 00:00:00 | | 2005-02-15 | 1,390,200 | 56.28 | 58.40 | 56.02 | 57.97 | 00:00:00 | | 2005-02-16 | 920,000 | 57.85 | 58.00 | 57.00 | 57.41 | 00:00:00 | | 2005-02-17 | 682,400 | 57.40 | 57.65 | 56.95 | 57.17 | 00:00:00 | | 2005-02-18 | 777,000 | 57.05 | 57.50 | 56.55 | 56.65 | 00:00:00 | | 2005-02-22 | 1,012,800 | 56.45 | 56.67 | 55.15 | 55.23 | 00:00:00 | | 2005-02-23 | 962,800 | 55.31 | 55.95 | 54.93 | 55.20 | 00:00:00 | | 2005-02-24 | 2,292,000 | 55.07 | 55.37 | 53.15 | 54.78 | 00:00:00 | | 2005-02-25 | 2,149,600 | 54.58 | 55.09 | 54.26 | 55.02 | 00:00:00 | | 2005-02-28 | 1,577,200 | 55.05 | 55.38 | 53.99 | 54.97 | 00:00:00 | | 2005-03-01 | 1,286,400 | 55.15 | 55.15 | 54.41 | 54.91 | 00:00:00 | | 2005-03-02 | 631,600 | 54.66 | 55.41 | 54.32 | 55.14 | 00:00:00 | | 2005-03-03 | 999,400 | 55.42 | 55.42 | 54.53 | 55.08 | 00:00:00 | | 2005-03-04 | 691,600 | 55.21 | 55.89 | 55.13 | 55.58 | 00:00:00 | | 2005-03-07 | 718,400 | 55.43 | 56.10 | 55.30 | 55.81 | 00:00:00 | | 2005-03-08 | 692,200 | 56.00 | 56.00 | 54.85 | 55.03 | 00:00:00 | | 2005-03-09 | 625,600 | 55.05 | 55.26 | 54.71 | 54.92 | 00:00:00 | | 2005-03-10 | 884,600 | 55.07 | 55.07 | 53.75 | 54.40 | 00:00:00 | | 2005-03-11 | 779,200 | 54.51 | 54.68 | 53.76 | 54.15 | 00:00:00 | | 2005-03-14 | 996,600 | 54.05 | 54.63 | 54.05 | 54.26 | 00:00:00 | | 2005-03-15 | 1,096,400 | 54.25 | 54.54 | 53.12 | 53.55 | 00:00:00 | | 2005-03-16 | 1,468,800 | 53.05 | 53.58 | 52.70 | 52.86 | 00:00:00 | | 2005-03-17 | 1,012,800 | 52.96 | 53.20 | 52.46 | 52.52 | 00:00:00 | | 2005-03-18 | 1,902,200 | 52.47 | 52.66 | 51.66 | 52.30 | 00:00:00 | | 2005-03-21 | 1,192,000 | 52.40 | 52.95 | 52.21 | 52.81 | 00:00:00 | | 2005-03-22 | 1,970,200 | 52.41 | 53.51 | 52.41 | 53.37 | 00:00:00 | | 2005-03-23 | 1,269,600 | 53.08 | 53.38 | 52.88 | 53.16 | 00:00:00 | | 2005-03-24 | 769,400 | 53.19 | 53.36 | 52.97 | 53.01 | 00:00:00 | | 2005-03-28 | 602,000 | 53.50 | 53.50 | 53.00 | 53.00 | 00:00:00 | | 2005-03-29 | 1,111,800 | 52.98 | 53.48 | 52.88 | 53.41 | 00:00:00 | | 2005-03-30 | 891,400 | 53.41 | 54.30 | 53.13 | 54.23 | 00:00:00 | | 2005-03-31 | 1,007,800 | 54.23 | 54.48 | 53.78 | 54.41 | 00:00:00 | | 2005-04-01 | 1,023,800 | 54.50 | 54.69 | 53.10 | 53.76 | 00:00:00 | | 2005-04-04 | 718,800 | 53.65 | 53.90 | 52.92 | 53.56 | 00:00:00 | | 2005-04-05 | 603,000 | 53.34 | 54.66 | 53.34 | 54.58 | 00:00:00 | | 2005-04-06 | 643,600 | 54.75 | 55.22 | 54.62 | 54.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
