|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 919,000 | 32.06 | 32.38 | 31.97 | 32.21 | 00:00:00 | 2006-09-11 | 717,800 | 31.96 | 32.22 | 31.66 | 32.20 | 00:00:00 | 2006-09-12 | 833,800 | 32.10 | 32.29 | 31.69 | 32.23 | 00:00:00 | 2006-09-13 | 1,339,600 | 32.05 | 32.06 | 31.44 | 31.67 | 00:00:00 | 2006-09-14 | 1,065,100 | 31.53 | 31.55 | 31.30 | 31.45 | 00:00:00 | 2006-09-15 | 2,429,000 | 31.58 | 31.62 | 30.84 | 31.22 | 00:00:00 | 2006-09-18 | 799,500 | 31.33 | 31.59 | 31.19 | 31.42 | 00:00:00 | 2006-09-19 | 761,600 | 31.39 | 31.61 | 31.30 | 31.58 | 00:00:00 | 2006-09-20 | 882,500 | 31.85 | 32.10 | 31.61 | 31.93 | 00:00:00 | 2006-09-21 | 1,174,100 | 32.10 | 32.45 | 31.95 | 32.16 | 00:00:00 | 2006-09-22 | 468,900 | 32.22 | 32.30 | 31.64 | 31.83 | 00:00:00 | 2006-09-25 | 498,100 | 31.90 | 32.15 | 31.50 | 32.04 | 00:00:00 | 2006-09-26 | 919,700 | 32.09 | 32.15 | 31.64 | 31.68 | 00:00:00 | 2006-09-27 | 2,259,100 | 31.52 | 31.72 | 30.47 | 30.60 | 00:00:00 | 2006-09-28 | 2,115,900 | 30.58 | 30.66 | 29.77 | 30.10 | 00:00:00 | 2006-09-29 | 1,298,500 | 29.96 | 30.55 | 29.96 | 30.11 | 00:00:00 | 2006-10-02 | 775,600 | 30.17 | 30.61 | 30.13 | 30.35 | 00:00:00 | 2006-10-03 | 807,000 | 30.20 | 30.69 | 30.12 | 30.43 | 00:00:00 | 2006-10-04 | 1,683,300 | 30.29 | 31.73 | 30.29 | 31.31 | 00:00:00 | 2006-10-05 | 913,000 | 31.15 | 31.63 | 31.09 | 31.61 | 00:00:00 | 2006-10-06 | 842,000 | 31.60 | 31.72 | 31.31 | 31.61 | 00:00:00 | 2006-10-09 | 930,800 | 31.55 | 32.01 | 31.47 | 31.74 | 00:00:00 | 2006-10-10 | 922,400 | 31.92 | 32.06 | 31.75 | 32.03 | 00:00:00 | 2006-10-11 | 677,000 | 32.10 | 32.12 | 31.66 | 31.92 | 00:00:00 | 2006-10-12 | 556,900 | 32.07 | 32.20 | 31.75 | 32.19 | 00:00:00 | 2006-10-13 | 600,600 | 31.97 | 32.31 | 31.97 | 32.26 | 00:00:00 | 2006-10-16 | 470,500 | 32.25 | 32.36 | 32.13 | 32.21 | 00:00:00 | 2006-10-17 | 666,200 | 32.09 | 32.24 | 31.72 | 31.75 | 00:00:00 | 2006-10-18 | 808,600 | 31.85 | 32.10 | 31.52 | 31.70 | 00:00:00 | 2006-10-19 | 857,300 | 31.49 | 32.10 | 31.38 | 32.00 | 00:00:00 | 2006-10-20 | 841,700 | 31.94 | 32.34 | 31.58 | 32.22 | 00:00:00 | 2006-10-23 | 585,200 | 32.15 | 32.68 | 32.13 | 32.48 | 00:00:00 | 2006-10-24 | 455,600 | 32.34 | 32.50 | 31.93 | 32.15 | 00:00:00 | 2006-10-25 | 409,600 | 32.03 | 32.38 | 31.81 | 32.04 | 00:00:00 | 2006-10-26 | 584,100 | 32.00 | 32.28 | 31.53 | 32.14 | 00:00:00 | 2006-10-27 | 494,600 | 32.13 | 32.22 | 31.74 | 31.91 | 00:00:00 | 2006-10-30 | 668,700 | 31.82 | 32.00 | 31.68 | 31.78 | 00:00:00 | 2006-10-31 | 933,900 | 31.78 | 32.03 | 31.26 | 31.28 | 00:00:00 | 2006-11-01 | 962,000 | 31.54 | 31.76 | 30.76 | 30.82 | 00:00:00 | 2006-11-02 | 1,873,100 | 30.69 | 31.84 | 30.41 | 31.80 | 00:00:00 | 2006-11-03 | 1,508,300 | 31.45 | 31.80 | 30.46 | 30.51 | 00:00:00 | 2006-11-06 | 1,049,500 | 30.59 | 31.32 | 30.59 | 31.01 | 00:00:00 | 2006-11-07 | 726,700 | 31.07 | 31.72 | 30.94 | 31.48 | 00:00:00 | 2006-11-08 | 558,400 | 31.33 | 31.64 | 31.16 | 31.47 | 00:00:00 | 2006-11-09 | 2,401,800 | 31.60 | 31.60 | 30.83 | 31.06 | 00:00:00 | 2006-11-10 | 400,000 | 31.14 | 31.25 | 30.95 | 31.10 | 00:00:00 | 2006-11-13 | 1,587,300 | 31.10 | 31.17 | 30.92 | 31.15 | 00:00:00 | 2006-11-14 | 1,305,100 | 31.15 | 31.54 | 30.88 | 31.51 | 00:00:00 | 2006-11-15 | 1,380,700 | 31.48 | 32.01 | 31.42 | 31.73 | 00:00:00 | 2006-11-16 | 1,002,200 | 31.98 | 32.01 | 31.62 | 32.00 | 00:00:00 | 2006-11-17 | 1,226,400 | 31.95 | 32.21 | 31.83 | 32.20 | 00:00:00 | 2006-11-20 | 847,500 | 32.20 | 32.26 | 31.77 | 31.87 | 00:00:00 | 2006-11-21 | 675,600 | 31.79 | 32.28 | 31.77 | 32.25 | 00:00:00 | 2006-11-22 | 566,500 | 32.25 | 32.26 | 31.92 | 32.22 | 00:00:00 | 2006-11-24 | 213,300 | 32.14 | 32.25 | 31.88 | 31.98 | 00:00:00 | 2006-11-27 | 851,100 | 31.85 | 31.92 | 31.26 | 31.56 | 00:00:00 | 2006-11-28 | 721,500 | 31.63 | 31.79 | 31.28 | 31.52 | 00:00:00 | 2006-11-29 | 561,700 | 31.40 | 31.83 | 31.38 | 31.70 | 00:00:00 | 2006-11-30 | 1,026,100 | 31.52 | 32.01 | 31.43 | 31.93 | 00:00:00 | 2006-12-01 | 721,900 | 32.03 | 32.13 | 31.52 | 31.92 | 00:00:00 | 2006-12-04 | 487,000 | 32.04 | 32.48 | 31.84 | 32.26 | 00:00:00 | 2006-12-05 | 650,800 | 32.42 | 32.50 | 31.83 | 32.22 | 00:00:00 | 2006-12-06 | 310,800 | 32.19 | 32.35 | 31.92 | 32.05 | 00:00:00 | 2006-12-07 | 711,100 | 32.01 | 32.27 | 31.56 | 31.66 | 00:00:00 | 2006-12-08 | 600,000 | 31.67 | 32.01 | 31.43 | 31.80 | 00:00:00 | 2006-12-11 | 582,500 | 31.30 | 31.76 | 31.25 | 31.54 | 00:00:00 | 2006-12-12 | 614,900 | 31.53 | 31.56 | 31.07 | 31.36 | 00:00:00 | 2006-12-13 | 687,300 | 31.39 | 31.54 | 30.77 | 31.00 | 00:00:00 | 2006-12-14 | 821,700 | 31.27 | 31.34 | 30.93 | 30.99 | 00:00:00 | 2006-12-15 | 1,650,900 | 30.94 | 31.31 | 30.91 | 30.94 | 00:00:00 | 2006-12-18 | 959,900 | 31.07 | 31.07 | 30.45 | 30.55 | 00:00:00 | 2006-12-19 | 846,900 | 30.46 | 30.70 | 30.09 | 30.34 | 00:00:00 | 2006-12-20 | 913,200 | 30.29 | 30.53 | 30.03 | 30.12 | 00:00:00 | 2006-12-21 | 644,400 | 30.11 | 30.50 | 29.75 | 30.05 | 00:00:00 | 2006-12-22 | 845,000 | 30.00 | 30.21 | 29.66 | 29.74 | 00:00:00 | 2006-12-26 | 988,100 | 29.71 | 30.58 | 29.63 | 30.26 | 00:00:00 | 2006-12-27 | 869,600 | 30.22 | 30.53 | 30.00 | 30.21 | 00:00:00 | 2006-12-28 | 672,100 | 30.24 | 30.36 | 30.08 | 30.08 | 00:00:00 | 2006-12-29 | 497,800 | 29.98 | 30.18 | 29.74 | 29.85 | 00:00:00 | 2007-01-03 | 1,209,500 | 30.06 | 30.47 | 29.44 | 29.99 | 00:00:00 | 2007-01-04 | 1,048,000 | 29.98 | 30.17 | 29.50 | 30.08 | 00:00:00 | 2007-01-05 | 852,700 | 30.09 | 30.24 | 29.90 | 30.08 | 00:00:00 | 2007-01-08 | 899,000 | 30.08 | 30.31 | 29.95 | 30.25 | 00:00:00 | 2007-01-09 | 784,200 | 30.17 | 30.61 | 30.17 | 30.26 | 00:00:00 | 2007-01-10 | 1,181,000 | 30.04 | 30.50 | 29.93 | 30.41 | 00:00:00 | 2007-01-11 | 798,800 | 30.63 | 30.99 | 30.53 | 30.82 | 00:00:00 | 2007-01-12 | 1,643,800 | 31.31 | 32.58 | 31.30 | 32.17 | 00:00:00 | 2007-01-16 | 935,400 | 32.25 | 32.33 | 31.62 | 31.83 | 00:00:00 | 2007-01-17 | 430,700 | 31.77 | 32.10 | 31.75 | 31.99 | 00:00:00 | 2007-01-18 | 765,600 | 31.99 | 32.00 | 31.50 | 31.67 | 00:00:00 | 2007-01-19 | 1,269,600 | 31.03 | 31.33 | 30.30 | 30.94 | 00:00:00 | 2007-01-22 | 1,679,700 | 30.99 | 30.99 | 29.89 | 29.97 | 00:00:00 | 2007-01-23 | 1,012,300 | 29.85 | 30.10 | 29.73 | 29.79 | 00:00:00 | 2007-01-24 | 676,300 | 29.81 | 30.28 | 29.75 | 30.17 | 00:00:00 | 2007-01-25 | 1,197,000 | 30.22 | 30.22 | 29.55 | 29.81 | 00:00:00 | 2007-01-26 | 1,631,500 | 29.81 | 30.53 | 29.58 | 30.29 | 00:00:00 | 2007-01-29 | 1,084,200 | 30.05 | 30.62 | 30.05 | 30.53 | 00:00:00 | 2007-01-30 | 932,500 | 30.45 | 30.88 | 30.30 | 30.68 | 00:00:00 | 2007-01-31 | 774,200 | 30.79 | 31.00 | 30.58 | 30.84 | 00:00:00 | 2007-02-01 | 664,400 | 31.01 | 31.13 | 30.79 | 30.81 | 00:00:00 | 2007-02-02 | 600,500 | 30.82 | 31.20 | 30.72 | 30.87 | 00:00:00 | 2007-02-05 | 498,600 | 30.71 | 30.90 | 30.49 | 30.76 | 00:00:00 | 2007-02-06 | 705,800 | 30.67 | 31.15 | 30.49 | 30.83 | 00:00:00 | 2007-02-07 | 1,971,700 | 31.75 | 32.83 | 31.70 | 32.14 | 00:00:00 | 2007-02-08 | 2,057,900 | 32.19 | 33.29 | 32.19 | 32.73 | 00:00:00 | 2007-02-09 | 1,285,800 | 32.71 | 33.20 | 32.23 | 32.44 | 00:00:00 | 2007-02-12 | 814,200 | 32.56 | 32.85 | 31.93 | 32.35 | 00:00:00 | 2007-02-13 | 1,082,000 | 32.35 | 33.08 | 32.35 | 32.82 | 00:00:00 | 2007-02-14 | 957,100 | 32.95 | 33.29 | 32.81 | 33.03 | 00:00:00 | 2007-02-15 | 588,200 | 32.89 | 33.04 | 32.72 | 32.94 | 00:00:00 | 2007-02-16 | 610,300 | 32.97 | 32.97 | 32.36 | 32.82 | 00:00:00 | 2007-02-20 | 840,500 | 32.82 | 32.83 | 32.25 | 32.64 | 00:00:00 | 2007-02-21 | 455,900 | 32.67 | 32.91 | 32.54 | 32.72 | 00:00:00 | 2007-02-22 | 687,000 | 32.65 | 32.78 | 32.32 | 32.53 | 00:00:00 | 2007-02-23 | 545,700 | 32.60 | 32.73 | 32.28 | 32.57 | 00:00:00 | 2007-02-26 | 524,800 | 32.70 | 32.98 | 32.59 | 32.76 | 00:00:00 | 2007-02-27 | 955,200 | 32.55 | 32.84 | 31.69 | 31.95 | 00:00:00 | 2007-02-28 | 771,800 | 31.40 | 31.83 | 31.05 | 31.54 | 00:00:00 | 2007-03-01 | 772,700 | 31.19 | 31.58 | 30.64 | 31.31 | 00:00:00 | 2007-03-02 | 666,200 | 31.28 | 31.42 | 30.61 | 30.80 | 00:00:00 | 2007-03-05 | 814,000 | 30.80 | 31.05 | 30.49 | 30.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|