|
 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 | | 2005-09-26 | 1,312,400 | 53.75 | 54.10 | 53.70 | 54.06 | 00:00:00 | | 2005-09-27 | 1,164,800 | 54.01 | 54.08 | 52.84 | 53.51 | 00:00:00 | | 2005-09-28 | 706,200 | 53.39 | 53.88 | 53.06 | 53.65 | 00:00:00 | | 2005-09-29 | 1,103,200 | 53.63 | 54.55 | 53.06 | 54.05 | 00:00:00 | | 2005-09-30 | 1,035,400 | 54.00 | 54.04 | 53.34 | 54.02 | 00:00:00 | | 2005-10-03 | 974,800 | 54.05 | 54.57 | 53.74 | 54.34 | 00:00:00 | | 2005-10-04 | 704,200 | 54.34 | 55.00 | 54.26 | 54.39 | 00:00:00 | | 2005-10-05 | 961,800 | 54.32 | 54.48 | 53.01 | 53.01 | 00:00:00 | | 2005-10-06 | 1,382,400 | 53.04 | 53.30 | 52.03 | 52.57 | 00:00:00 | | 2005-10-07 | 590,200 | 52.34 | 52.72 | 52.08 | 52.32 | 00:00:00 | | 2005-10-10 | 758,800 | 52.10 | 52.90 | 51.75 | 52.03 | 00:00:00 | | 2005-10-11 | 957,200 | 52.39 | 52.39 | 51.10 | 51.31 | 00:00:00 | | 2005-10-12 | 950,600 | 51.50 | 51.76 | 51.05 | 51.44 | 00:00:00 | | 2005-10-13 | 786,400 | 51.15 | 51.79 | 51.06 | 51.45 | 00:00:00 | | 2005-10-14 | 724,800 | 51.31 | 51.98 | 51.00 | 51.67 | 00:00:00 | | 2005-10-17 | 494,200 | 51.54 | 51.62 | 51.07 | 51.49 | 00:00:00 | | 2005-10-18 | 831,600 | 51.25 | 51.68 | 51.09 | 51.10 | 00:00:00 | | 2005-10-19 | 1,004,400 | 51.01 | 52.54 | 50.73 | 52.54 | 00:00:00 | | 2005-10-20 | 821,200 | 52.71 | 52.71 | 51.15 | 51.59 | 00:00:00 | | 2005-10-21 | 1,266,800 | 51.98 | 52.68 | 51.20 | 51.68 | 00:00:00 | | 2005-10-24 | 1,455,600 | 52.00 | 52.18 | 51.02 | 51.36 | 00:00:00 | | 2005-10-25 | 3,711,200 | 53.50 | 55.93 | 52.66 | 55.59 | 00:00:00 | | 2005-10-26 | 1,353,800 | 55.45 | 55.57 | 54.08 | 54.63 | 00:00:00 | | 2005-10-27 | 874,000 | 54.58 | 54.60 | 53.45 | 53.54 | 00:00:00 | | 2005-10-28 | 885,800 | 54.22 | 54.58 | 53.78 | 54.55 | 00:00:00 | | 2005-10-31 | 1,101,800 | 54.25 | 55.36 | 54.25 | 55.14 | 00:00:00 | | 2005-11-01 | 1,187,200 | 55.34 | 55.38 | 54.80 | 55.15 | 00:00:00 | | 2005-11-02 | 1,170,600 | 55.29 | 56.14 | 54.38 | 56.05 | 00:00:00 | | 2005-11-03 | 1,050,800 | 56.09 | 56.77 | 55.91 | 56.76 | 00:00:00 | | 2005-11-04 | 1,132,600 | 56.76 | 56.76 | 56.11 | 56.41 | 00:00:00 | | 2005-11-07 | 1,106,600 | 56.43 | 57.43 | 56.40 | 57.15 | 00:00:00 | | 2005-11-08 | 790,600 | 57.01 | 57.48 | 56.68 | 56.86 | 00:00:00 | | 2005-11-09 | 662,000 | 56.86 | 57.29 | 56.42 | 57.23 | 00:00:00 | | 2005-11-10 | 869,600 | 56.95 | 57.65 | 56.41 | 57.35 | 00:00:00 | | 2005-11-11 | 538,800 | 57.49 | 58.08 | 57.25 | 57.79 | 00:00:00 | | 2005-11-14 | 632,200 | 58.00 | 58.00 | 57.10 | 57.50 | 00:00:00 | | 2005-11-15 | 1,110,000 | 57.15 | 57.88 | 56.90 | 57.20 | 00:00:00 | | 2005-11-16 | 620,000 | 57.33 | 57.75 | 56.91 | 57.44 | 00:00:00 | | 2005-11-17 | 609,600 | 57.74 | 57.89 | 57.13 | 57.80 | 00:00:00 | | 2005-11-18 | 1,556,600 | 57.70 | 57.77 | 56.35 | 56.88 | 00:00:00 | | 2005-11-21 | 826,000 | 56.87 | 56.88 | 55.75 | 56.40 | 00:00:00 | | 2005-11-22 | 509,200 | 56.25 | 56.74 | 56.06 | 56.36 | 00:00:00 | | 2005-11-23 | 359,800 | 56.16 | 57.21 | 56.10 | 56.85 | 00:00:00 | | 2005-11-25 | 152,400 | 56.74 | 56.85 | 56.28 | 56.70 | 00:00:00 | | 2005-11-28 | 759,200 | 56.41 | 56.84 | 56.32 | 56.60 | 00:00:00 | | 2005-11-29 | 630,400 | 57.06 | 57.32 | 56.34 | 56.41 | 00:00:00 | | 2005-11-30 | 864,800 | 56.26 | 56.81 | 55.53 | 55.62 | 00:00:00 | | 2005-12-01 | 699,200 | 56.12 | 56.35 | 55.82 | 56.17 | 00:00:00 | | 2005-12-02 | 968,400 | 55.60 | 57.28 | 55.56 | 57.20 | 00:00:00 | | 2005-12-05 | 1,085,000 | 57.35 | 57.35 | 56.63 | 56.96 | 00:00:00 | | 2005-12-06 | 1,017,400 | 57.28 | 58.44 | 57.18 | 57.55 | 00:00:00 | | 2005-12-07 | 576,600 | 57.65 | 57.89 | 57.20 | 57.41 | 00:00:00 | | 2005-12-08 | 1,176,600 | 57.64 | 57.98 | 57.17 | 57.69 | 00:00:00 | | 2005-12-09 | 1,047,400 | 57.36 | 57.57 | 55.99 | 56.16 | 00:00:00 | | 2005-12-12 | 1,114,400 | 55.96 | 55.96 | 54.88 | 55.03 | 00:00:00 | | 2005-12-13 | 1,249,000 | 54.74 | 55.59 | 54.33 | 55.48 | 00:00:00 | | 2005-12-14 | 963,200 | 55.71 | 56.46 | 55.49 | 56.28 | 00:00:00 | | 2005-12-15 | 1,155,800 | 56.09 | 56.25 | 54.73 | 55.83 | 00:00:00 | | 2005-12-16 | 1,847,000 | 55.57 | 56.15 | 55.19 | 55.41 | 00:00:00 | | 2005-12-19 | 645,400 | 55.16 | 55.83 | 55.03 | 55.12 | 00:00:00 | | 2005-12-20 | 522,000 | 55.29 | 55.61 | 54.81 | 55.04 | 00:00:00 | | 2005-12-21 | 764,600 | 55.32 | 55.79 | 54.73 | 55.42 | 00:00:00 | | 2005-12-22 | 502,800 | 55.28 | 55.62 | 54.71 | 55.09 | 00:00:00 | | 2005-12-23 | 413,600 | 55.34 | 55.62 | 55.00 | 55.16 | 00:00:00 | | 2005-12-27 | 415,200 | 55.04 | 56.01 | 54.43 | 54.43 | 00:00:00 | | 2005-12-28 | 535,800 | 54.32 | 54.56 | 54.04 | 54.26 | 00:00:00 | | 2005-12-29 | 514,800 | 54.50 | 54.73 | 54.10 | 54.24 | 00:00:00 | | 2005-12-30 | 427,600 | 54.00 | 54.24 | 53.55 | 53.69 | 00:00:00 | | 2006-01-03 | 1,054,800 | 53.61 | 54.57 | 52.92 | 54.03 | 00:00:00 | | 2006-01-04 | 809,200 | 53.98 | 54.93 | 53.71 | 54.53 | 00:00:00 | | 2006-01-05 | 1,080,800 | 54.31 | 54.45 | 53.61 | 53.91 | 00:00:00 | | 2006-01-06 | 873,800 | 54.23 | 54.75 | 53.66 | 54.75 | 00:00:00 | | 2006-01-09 | 989,400 | 54.70 | 55.60 | 54.09 | 55.29 | 00:00:00 | | 2006-01-10 | 854,400 | 55.00 | 55.20 | 54.25 | 54.82 | 00:00:00 | | 2006-01-11 | 1,632,000 | 56.08 | 56.48 | 55.60 | 56.08 | 00:00:00 | | 2006-01-12 | 854,400 | 55.84 | 56.10 | 55.41 | 55.99 | 00:00:00 | | 2006-01-13 | 782,200 | 56.26 | 56.69 | 56.11 | 56.27 | 00:00:00 | | 2006-01-17 | 767,400 | 56.20 | 56.67 | 55.77 | 56.04 | 00:00:00 | | 2006-01-18 | 651,200 | 56.00 | 56.73 | 55.98 | 56.16 | 00:00:00 | | 2006-01-19 | 521,600 | 56.10 | 56.74 | 55.75 | 56.67 | 00:00:00 | | 2006-01-20 | 746,800 | 56.24 | 56.64 | 55.34 | 55.48 | 00:00:00 | | 2006-01-23 | 835,200 | 55.40 | 55.67 | 54.18 | 54.82 | 00:00:00 | | 2006-01-24 | 525,600 | 54.76 | 54.84 | 54.11 | 54.69 | 00:00:00 | | 2006-01-25 | 1,483,000 | 54.48 | 54.59 | 53.01 | 53.63 | 00:00:00 | | 2006-01-26 | 898,800 | 53.91 | 54.53 | 53.80 | 53.86 | 00:00:00 | | 2006-01-27 | 910,000 | 53.72 | 55.73 | 53.72 | 54.94 | 00:00:00 | | 2006-01-30 | 643,600 | 54.89 | 55.29 | 54.10 | 54.22 | 00:00:00 | | 2006-01-31 | 833,200 | 54.35 | 54.35 | 53.46 | 53.70 | 00:00:00 | | 2006-02-01 | 509,400 | 53.37 | 54.00 | 53.37 | 53.63 | 00:00:00 | | 2006-02-02 | 670,000 | 53.32 | 53.76 | 52.81 | 53.61 | 00:00:00 | | 2006-02-03 | 1,298,000 | 53.16 | 53.28 | 52.49 | 52.78 | 00:00:00 | | 2006-02-06 | 1,930,800 | 52.51 | 52.77 | 52.13 | 52.58 | 00:00:00 | | 2006-02-07 | 746,200 | 52.47 | 53.59 | 52.46 | 52.61 | 00:00:00 | | 2006-02-08 | 1,146,400 | 52.72 | 52.96 | 52.35 | 52.74 | 00:00:00 | | 2006-02-09 | 2,168,800 | 53.77 | 55.17 | 53.47 | 54.56 | 00:00:00 | | 2006-02-10 | 1,291,000 | 54.24 | 55.00 | 54.16 | 54.92 | 00:00:00 | | 2006-02-13 | 821,600 | 54.92 | 55.22 | 54.35 | 54.74 | 00:00:00 | | 2006-02-14 | 1,668,000 | 54.52 | 56.42 | 54.16 | 55.71 | 00:00:00 | | 2006-02-15 | 1,103,200 | 55.59 | 55.61 | 54.66 | 55.18 | 00:00:00 | | 2006-02-16 | 933,800 | 55.14 | 55.83 | 55.14 | 55.45 | 00:00:00 | | 2006-02-17 | 672,400 | 55.22 | 56.01 | 55.22 | 55.77 | 00:00:00 | | 2006-02-21 | 769,800 | 55.63 | 55.74 | 54.29 | 54.68 | 00:00:00 | | 2006-02-22 | 656,600 | 54.84 | 55.50 | 54.53 | 55.02 | 00:00:00 | | 2006-02-23 | 1,232,400 | 54.94 | 55.16 | 54.74 | 54.96 | 00:00:00 | | 2006-02-24 | 786,200 | 55.28 | 55.75 | 54.90 | 55.74 | 00:00:00 | | 2006-02-27 | 1,341,600 | 55.93 | 56.71 | 55.74 | 56.64 | 00:00:00 | | 2006-02-28 | 1,917,200 | 56.36 | 57.13 | 56.36 | 56.99 | 00:00:00 | | 2006-03-01 | 1,301,800 | 56.96 | 57.25 | 56.26 | 56.81 | 00:00:00 | | 2006-03-02 | 1,220,400 | 56.56 | 56.82 | 55.90 | 56.47 | 00:00:00 | | 2006-03-03 | 1,189,000 | 56.25 | 56.61 | 55.83 | 56.29 | 00:00:00 | | 2006-03-06 | 1,151,600 | 56.20 | 56.57 | 55.60 | 56.35 | 00:00:00 | | 2006-03-07 | 856,400 | 56.21 | 56.47 | 55.98 | 56.14 | 00:00:00 | | 2006-03-08 | 997,200 | 55.84 | 56.49 | 55.51 | 56.10 | 00:00:00 | | 2006-03-09 | 693,600 | 55.93 | 56.40 | 55.43 | 55.67 | 00:00:00 | | 2006-03-10 | 1,008,400 | 55.48 | 56.45 | 55.33 | 56.03 | 00:00:00 | | 2006-03-13 | 526,000 | 56.03 | 56.50 | 55.98 | 56.19 | 00:00:00 | | 2006-03-14 | 779,200 | 56.13 | 56.89 | 55.97 | 56.70 | 00:00:00 | | 2006-03-15 | 431,000 | 56.89 | 56.97 | 56.40 | 56.97 | 00:00:00 | | 2006-03-16 | 646,800 | 56.90 | 57.24 | 56.79 | 57.10 | 00:00:00 | | 2006-03-17 | 1,053,000 | 57.19 | 57.72 | 56.94 | 57.41 | 00:00:00 | | 2006-03-20 | 880,800 | 57.42 | 57.79 | 57.27 | 57.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
