|
 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 | | 2005-04-06 | 643,600 | 54.75 | 55.22 | 54.62 | 54.92 | 00:00:00 | | 2005-04-07 | 787,800 | 55.24 | 56.07 | 54.88 | 56.07 | 00:00:00 | | 2005-04-08 | 743,600 | 56.10 | 56.10 | 55.57 | 55.60 | 00:00:00 | | 2005-04-11 | 404,800 | 55.60 | 55.83 | 55.28 | 55.35 | 00:00:00 | | 2005-04-12 | 710,000 | 55.34 | 55.79 | 54.97 | 55.75 | 00:00:00 | | 2005-04-13 | 290,600 | 55.47 | 55.90 | 55.35 | 55.51 | 00:00:00 | | 2005-04-14 | 523,400 | 55.57 | 55.99 | 55.23 | 55.24 | 00:00:00 | | 2005-04-15 | 990,800 | 55.11 | 55.65 | 54.94 | 54.94 | 00:00:00 | | 2005-04-18 | 708,800 | 55.19 | 55.47 | 54.35 | 54.99 | 00:00:00 | | 2005-04-19 | 704,000 | 55.37 | 55.38 | 53.89 | 54.56 | 00:00:00 | | 2005-04-20 | 929,800 | 54.50 | 55.10 | 53.14 | 54.48 | 00:00:00 | | 2005-04-21 | 645,000 | 55.11 | 55.82 | 54.55 | 55.68 | 00:00:00 | | 2005-04-22 | 534,800 | 55.60 | 55.72 | 54.79 | 55.00 | 00:00:00 | | 2005-04-25 | 938,600 | 55.04 | 55.26 | 54.52 | 55.00 | 00:00:00 | | 2005-04-26 | 2,732,000 | 53.38 | 55.70 | 52.68 | 54.28 | 00:00:00 | | 2005-04-27 | 1,066,600 | 54.25 | 54.91 | 53.96 | 54.47 | 00:00:00 | | 2005-04-28 | 1,143,000 | 53.82 | 54.33 | 53.33 | 54.11 | 00:00:00 | | 2005-04-29 | 1,004,800 | 53.96 | 54.72 | 53.87 | 54.63 | 00:00:00 | | 2005-05-02 | 1,218,200 | 54.99 | 54.99 | 53.31 | 54.31 | 00:00:00 | | 2005-05-03 | 1,051,600 | 54.37 | 54.84 | 53.80 | 54.55 | 00:00:00 | | 2005-05-04 | 647,600 | 54.75 | 54.99 | 54.32 | 54.92 | 00:00:00 | | 2005-05-05 | 925,200 | 54.51 | 55.20 | 54.45 | 55.11 | 00:00:00 | | 2005-05-06 | 976,600 | 55.18 | 55.71 | 55.10 | 55.57 | 00:00:00 | | 2005-05-09 | 571,000 | 55.57 | 55.88 | 54.99 | 55.88 | 00:00:00 | | 2005-05-10 | 667,600 | 55.56 | 55.90 | 55.05 | 55.58 | 00:00:00 | | 2005-05-11 | 704,400 | 55.59 | 56.27 | 55.40 | 56.19 | 00:00:00 | | 2005-05-12 | 702,600 | 56.00 | 56.61 | 55.20 | 55.71 | 00:00:00 | | 2005-05-13 | 801,200 | 55.87 | 56.01 | 55.29 | 55.62 | 00:00:00 | | 2005-05-16 | 527,200 | 55.86 | 56.55 | 55.33 | 56.50 | 00:00:00 | | 2005-05-17 | 491,400 | 56.16 | 56.50 | 55.61 | 56.40 | 00:00:00 | | 2005-05-18 | 980,800 | 56.71 | 57.29 | 56.48 | 57.05 | 00:00:00 | | 2005-05-19 | 631,800 | 57.08 | 57.16 | 56.87 | 57.14 | 00:00:00 | | 2005-05-20 | 464,800 | 56.82 | 57.14 | 56.69 | 56.92 | 00:00:00 | | 2005-05-23 | 579,400 | 57.03 | 57.03 | 56.44 | 56.78 | 00:00:00 | | 2005-05-24 | 734,800 | 56.93 | 57.02 | 56.34 | 56.48 | 00:00:00 | | 2005-05-25 | 898,600 | 56.67 | 56.67 | 56.01 | 56.45 | 00:00:00 | | 2005-05-26 | 1,322,200 | 56.00 | 56.20 | 55.62 | 55.87 | 00:00:00 | | 2005-05-27 | 831,600 | 55.99 | 56.25 | 55.76 | 56.07 | 00:00:00 | | 2005-05-31 | 3,689,800 | 56.28 | 57.05 | 55.94 | 57.05 | 00:00:00 | | 2005-06-01 | 955,000 | 56.85 | 57.11 | 56.52 | 56.94 | 00:00:00 | | 2005-06-02 | 764,800 | 56.76 | 57.21 | 56.22 | 57.09 | 00:00:00 | | 2005-06-03 | 593,200 | 57.25 | 57.33 | 56.84 | 57.05 | 00:00:00 | | 2005-06-06 | 659,000 | 56.83 | 57.19 | 56.79 | 56.97 | 00:00:00 | | 2005-06-07 | 514,400 | 57.20 | 57.93 | 56.94 | 57.13 | 00:00:00 | | 2005-06-08 | 706,800 | 57.00 | 57.52 | 56.45 | 56.56 | 00:00:00 | | 2005-06-09 | 565,200 | 56.64 | 56.85 | 56.10 | 56.80 | 00:00:00 | | 2005-06-10 | 525,000 | 56.82 | 56.82 | 55.96 | 56.00 | 00:00:00 | | 2005-06-13 | 464,400 | 55.95 | 56.82 | 55.95 | 56.65 | 00:00:00 | | 2005-06-14 | 379,800 | 56.30 | 56.81 | 56.22 | 56.58 | 00:00:00 | | 2005-06-15 | 485,000 | 56.69 | 56.69 | 55.80 | 56.00 | 00:00:00 | | 2005-06-16 | 480,600 | 55.87 | 56.07 | 55.69 | 55.99 | 00:00:00 | | 2005-06-17 | 1,706,600 | 56.11 | 56.55 | 55.50 | 56.04 | 00:00:00 | | 2005-06-20 | 1,807,800 | 55.73 | 55.85 | 54.60 | 54.84 | 00:00:00 | | 2005-06-21 | 1,756,200 | 54.64 | 54.70 | 53.92 | 54.09 | 00:00:00 | | 2005-06-22 | 1,606,000 | 54.66 | 55.10 | 54.50 | 54.91 | 00:00:00 | | 2005-06-23 | 1,239,400 | 55.62 | 55.91 | 54.89 | 55.15 | 00:00:00 | | 2005-06-24 | 1,051,400 | 55.20 | 55.20 | 54.68 | 54.75 | 00:00:00 | | 2005-06-27 | 804,600 | 54.65 | 55.24 | 54.58 | 54.87 | 00:00:00 | | 2005-06-28 | 494,400 | 54.89 | 55.20 | 54.76 | 55.14 | 00:00:00 | | 2005-06-29 | 690,000 | 55.14 | 55.24 | 54.51 | 54.62 | 00:00:00 | | 2005-06-30 | 1,035,800 | 54.59 | 54.80 | 54.00 | 54.00 | 00:00:00 | | 2005-07-01 | 813,600 | 54.16 | 54.71 | 54.10 | 54.14 | 00:00:00 | | 2005-07-05 | 656,800 | 54.00 | 54.52 | 53.77 | 53.99 | 00:00:00 | | 2005-07-06 | 1,336,000 | 53.85 | 54.04 | 53.02 | 53.29 | 00:00:00 | | 2005-07-07 | 812,800 | 53.24 | 53.59 | 52.99 | 53.32 | 00:00:00 | | 2005-07-08 | 1,040,800 | 53.55 | 53.55 | 52.94 | 53.17 | 00:00:00 | | 2005-07-11 | 1,109,800 | 53.68 | 53.72 | 52.80 | 52.97 | 00:00:00 | | 2005-07-12 | 1,220,800 | 52.88 | 53.00 | 52.50 | 52.57 | 00:00:00 | | 2005-07-13 | 739,600 | 52.50 | 52.90 | 52.50 | 52.59 | 00:00:00 | | 2005-07-14 | 544,000 | 52.67 | 52.83 | 52.25 | 52.38 | 00:00:00 | | 2005-07-15 | 1,035,600 | 52.70 | 52.70 | 51.90 | 52.00 | 00:00:00 | | 2005-07-18 | 673,200 | 51.82 | 52.34 | 51.77 | 52.13 | 00:00:00 | | 2005-07-19 | 583,200 | 52.13 | 52.67 | 51.76 | 52.00 | 00:00:00 | | 2005-07-20 | 597,400 | 51.75 | 52.37 | 51.75 | 52.17 | 00:00:00 | | 2005-07-21 | 1,007,400 | 52.23 | 52.23 | 51.63 | 51.81 | 00:00:00 | | 2005-07-22 | 820,800 | 51.69 | 52.09 | 51.69 | 51.90 | 00:00:00 | | 2005-07-25 | 1,172,600 | 51.90 | 52.69 | 51.81 | 52.41 | 00:00:00 | | 2005-07-26 | 1,347,000 | 52.36 | 53.85 | 52.36 | 53.57 | 00:00:00 | | 2005-07-27 | 1,933,000 | 53.15 | 55.58 | 53.15 | 54.95 | 00:00:00 | | 2005-07-28 | 849,800 | 54.94 | 55.72 | 54.79 | 55.72 | 00:00:00 | | 2005-07-29 | 651,200 | 55.68 | 55.93 | 55.18 | 55.75 | 00:00:00 | | 2005-08-01 | 690,000 | 55.44 | 55.94 | 55.25 | 55.61 | 00:00:00 | | 2005-08-02 | 726,600 | 55.39 | 55.89 | 55.05 | 55.36 | 00:00:00 | | 2005-08-03 | 787,400 | 55.41 | 55.41 | 54.90 | 55.14 | 00:00:00 | | 2005-08-04 | 616,200 | 54.80 | 54.99 | 54.51 | 54.62 | 00:00:00 | | 2005-08-05 | 404,800 | 54.32 | 54.60 | 54.27 | 54.36 | 00:00:00 | | 2005-08-08 | 1,046,000 | 54.28 | 54.39 | 53.00 | 53.62 | 00:00:00 | | 2005-08-09 | 489,200 | 54.00 | 54.00 | 53.57 | 53.94 | 00:00:00 | | 2005-08-10 | 792,200 | 53.93 | 54.47 | 53.66 | 54.03 | 00:00:00 | | 2005-08-11 | 791,000 | 54.00 | 54.28 | 53.75 | 53.92 | 00:00:00 | | 2005-08-12 | 965,200 | 53.81 | 54.03 | 53.29 | 53.89 | 00:00:00 | | 2005-08-15 | 860,000 | 53.78 | 54.41 | 53.41 | 53.90 | 00:00:00 | | 2005-08-16 | 647,000 | 53.81 | 53.83 | 53.23 | 53.34 | 00:00:00 | | 2005-08-17 | 1,258,800 | 53.15 | 53.30 | 52.41 | 52.94 | 00:00:00 | | 2005-08-18 | 1,004,400 | 52.97 | 52.97 | 52.39 | 52.57 | 00:00:00 | | 2005-08-19 | 1,160,800 | 52.38 | 52.56 | 52.08 | 52.15 | 00:00:00 | | 2005-08-22 | 987,600 | 52.40 | 52.53 | 52.22 | 52.45 | 00:00:00 | | 2005-08-23 | 951,200 | 52.51 | 52.55 | 52.22 | 52.28 | 00:00:00 | | 2005-08-24 | 1,147,600 | 52.35 | 53.03 | 52.08 | 52.22 | 00:00:00 | | 2005-08-25 | 1,037,400 | 52.24 | 52.24 | 51.55 | 51.60 | 00:00:00 | | 2005-08-26 | 1,613,000 | 51.54 | 51.62 | 50.91 | 51.24 | 00:00:00 | | 2005-08-29 | 1,081,800 | 50.97 | 51.65 | 50.85 | 51.51 | 00:00:00 | | 2005-08-30 | 995,000 | 51.28 | 51.72 | 51.20 | 51.43 | 00:00:00 | | 2005-08-31 | 1,503,400 | 51.30 | 53.03 | 51.21 | 52.97 | 00:00:00 | | 2005-09-01 | 1,797,400 | 53.00 | 53.92 | 52.90 | 53.35 | 00:00:00 | | 2005-09-02 | 909,800 | 53.24 | 53.50 | 53.24 | 53.36 | 00:00:00 | | 2005-09-06 | 777,400 | 53.25 | 53.66 | 53.19 | 53.49 | 00:00:00 | | 2005-09-07 | 544,800 | 53.35 | 53.61 | 53.17 | 53.61 | 00:00:00 | | 2005-09-08 | 579,800 | 53.18 | 53.83 | 53.15 | 53.66 | 00:00:00 | | 2005-09-09 | 1,184,600 | 53.68 | 53.68 | 52.83 | 52.96 | 00:00:00 | | 2005-09-12 | 758,200 | 53.00 | 53.29 | 52.68 | 52.99 | 00:00:00 | | 2005-09-13 | 635,800 | 52.80 | 53.00 | 52.11 | 52.38 | 00:00:00 | | 2005-09-14 | 1,079,800 | 52.39 | 52.53 | 51.40 | 51.40 | 00:00:00 | | 2005-09-15 | 753,800 | 51.19 | 51.80 | 51.18 | 51.53 | 00:00:00 | | 2005-09-16 | 2,017,200 | 51.36 | 52.21 | 51.00 | 51.71 | 00:00:00 | | 2005-09-19 | 508,000 | 51.78 | 51.78 | 51.16 | 51.38 | 00:00:00 | | 2005-09-20 | 906,800 | 51.47 | 51.97 | 50.93 | 51.50 | 00:00:00 | | 2005-09-21 | 1,494,400 | 51.30 | 51.87 | 51.02 | 51.55 | 00:00:00 | | 2005-09-22 | 1,634,800 | 51.78 | 53.42 | 51.38 | 53.28 | 00:00:00 | | 2005-09-23 | 1,313,600 | 52.96 | 53.71 | 52.72 | 53.50 | 00:00:00 | | 2005-09-26 | 1,312,400 | 53.75 | 54.10 | 53.70 | 54.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
