|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 582,400 | 37.79 | 37.97 | 37.44 | 37.74 | 00:00:00 | 2007-08-24 | 567,300 | 37.78 | 38.33 | 37.48 | 38.32 | 00:00:00 | 2007-08-27 | 565,900 | 38.25 | 38.61 | 38.01 | 38.33 | 00:00:00 | 2007-08-28 | 650,100 | 38.22 | 38.71 | 38.12 | 38.36 | 00:00:00 | 2007-08-29 | 561,900 | 38.53 | 39.08 | 38.03 | 39.00 | 00:00:00 | 2007-08-30 | 810,800 | 39.00 | 39.57 | 38.94 | 39.26 | 00:00:00 | 2007-08-31 | 615,800 | 39.45 | 39.45 | 38.95 | 39.38 | 00:00:00 | 2007-09-04 | 832,200 | 39.47 | 39.67 | 39.22 | 39.64 | 00:00:00 | 2007-09-05 | 999,700 | 39.56 | 40.46 | 39.49 | 40.37 | 00:00:00 | 2007-09-06 | 672,700 | 40.55 | 41.08 | 40.41 | 40.55 | 00:00:00 | 2007-09-07 | 745,800 | 40.27 | 40.95 | 40.16 | 40.26 | 00:00:00 | 2007-09-10 | 701,800 | 40.49 | 41.42 | 40.42 | 41.18 | 00:00:00 | 2007-09-11 | 1,069,200 | 41.34 | 41.41 | 39.96 | 40.13 | 00:00:00 | 2007-09-12 | 1,222,800 | 39.88 | 40.48 | 39.81 | 40.03 | 00:00:00 | 2007-09-13 | 718,200 | 40.34 | 40.39 | 39.75 | 39.95 | 00:00:00 | 2007-09-14 | 796,500 | 40.00 | 40.74 | 39.91 | 40.50 | 00:00:00 | 2007-09-17 | 492,700 | 40.36 | 40.66 | 40.10 | 40.39 | 00:00:00 | 2007-09-18 | 790,000 | 40.71 | 41.02 | 40.40 | 40.80 | 00:00:00 | 2007-09-19 | 687,900 | 40.96 | 41.45 | 40.80 | 41.24 | 00:00:00 | 2007-09-20 | 481,300 | 41.08 | 41.73 | 41.04 | 41.41 | 00:00:00 | 2007-09-21 | 1,152,800 | 41.18 | 41.74 | 41.18 | 41.49 | 00:00:00 | 2007-09-24 | 623,800 | 41.51 | 41.56 | 40.81 | 41.35 | 00:00:00 | 2007-09-25 | 597,700 | 41.23 | 41.80 | 40.84 | 41.05 | 00:00:00 | 2007-09-26 | 680,400 | 41.35 | 41.35 | 40.62 | 40.89 | 00:00:00 | 2007-09-27 | 644,200 | 41.17 | 41.58 | 40.56 | 41.58 | 00:00:00 | 2007-09-28 | 482,000 | 41.77 | 41.90 | 41.39 | 41.64 | 00:00:00 | 2007-10-01 | 658,200 | 41.78 | 42.34 | 41.68 | 42.00 | 00:00:00 | 2007-10-02 | 348,600 | 42.15 | 42.16 | 41.60 | 41.80 | 00:00:00 | 2007-10-03 | 429,900 | 41.82 | 42.13 | 41.36 | 41.43 | 00:00:00 | 2007-10-04 | 485,700 | 41.38 | 41.85 | 41.13 | 41.24 | 00:00:00 | 2007-10-05 | 1,510,300 | 41.32 | 41.50 | 40.99 | 41.34 | 00:00:00 | 2007-10-08 | 972,000 | 41.37 | 42.28 | 41.06 | 42.25 | 00:00:00 | 2007-10-09 | 974,100 | 42.26 | 43.06 | 42.11 | 42.97 | 00:00:00 | 2007-10-10 | 846,100 | 42.97 | 43.10 | 42.50 | 42.81 | 00:00:00 | 2007-10-11 | 783,200 | 43.13 | 43.17 | 42.26 | 42.54 | 00:00:00 | 2007-10-12 | 776,200 | 42.83 | 43.47 | 42.56 | 43.42 | 00:00:00 | 2007-10-15 | 1,053,600 | 42.57 | 43.29 | 41.49 | 41.92 | 00:00:00 | 2007-10-16 | 527,700 | 42.15 | 42.73 | 41.82 | 42.65 | 00:00:00 | 2007-10-17 | 1,480,500 | 42.64 | 42.64 | 41.44 | 41.97 | 00:00:00 | 2007-10-18 | 809,400 | 42.00 | 42.55 | 41.92 | 42.39 | 00:00:00 | 2007-10-19 | 904,100 | 42.48 | 42.48 | 41.53 | 41.58 | 00:00:00 | 2007-10-22 | 662,900 | 41.53 | 41.88 | 41.00 | 41.65 | 00:00:00 | 2007-10-23 | 932,800 | 41.50 | 41.74 | 40.22 | 41.61 | 00:00:00 | 2007-10-24 | 1,329,700 | 41.55 | 41.71 | 40.96 | 41.70 | 00:00:00 | 2007-10-25 | 1,143,700 | 41.55 | 42.40 | 41.55 | 41.93 | 00:00:00 | 2007-10-26 | 861,600 | 42.20 | 42.37 | 41.67 | 41.95 | 00:00:00 | 2007-10-29 | 606,100 | 41.97 | 42.15 | 41.68 | 41.82 | 00:00:00 | 2007-10-30 | 976,600 | 41.68 | 41.93 | 41.27 | 41.44 | 00:00:00 | 2007-10-31 | 936,400 | 41.48 | 41.64 | 41.27 | 41.48 | 00:00:00 | 2007-11-01 | 2,028,100 | 41.96 | 46.15 | 41.96 | 44.44 | 00:00:00 | 2007-11-02 | 1,141,800 | 44.78 | 45.00 | 44.16 | 44.66 | 00:00:00 | 2007-11-05 | 857,300 | 44.08 | 44.83 | 43.69 | 44.58 | 00:00:00 | 2007-11-06 | 853,100 | 44.80 | 44.83 | 43.44 | 43.80 | 00:00:00 | 2007-11-07 | 979,300 | 43.25 | 43.98 | 43.04 | 43.09 | 00:00:00 | 2007-11-08 | 1,332,500 | 43.46 | 44.32 | 42.82 | 43.99 | 00:00:00 | 2007-11-09 | 1,673,400 | 43.54 | 44.10 | 42.46 | 42.46 | 00:00:00 | 2007-11-12 | 1,153,400 | 42.47 | 42.70 | 41.81 | 41.97 | 00:00:00 | 2007-11-13 | 1,898,600 | 42.08 | 42.34 | 41.12 | 41.99 | 00:00:00 | 2007-11-14 | 899,000 | 42.27 | 42.48 | 41.41 | 42.26 | 00:00:00 | 2007-11-15 | 683,100 | 42.28 | 42.69 | 41.95 | 42.04 | 00:00:00 | 2007-11-16 | 925,400 | 42.25 | 42.47 | 41.72 | 42.30 | 00:00:00 | 2007-11-19 | 641,600 | 42.21 | 42.41 | 41.96 | 42.19 | 00:00:00 | 2007-11-20 | 868,600 | 42.34 | 42.61 | 41.67 | 42.17 | 00:00:00 | 2007-11-21 | 1,234,800 | 41.58 | 42.12 | 41.04 | 41.10 | 00:00:00 | 2007-11-23 | 586,900 | 41.18 | 41.26 | 40.72 | 40.77 | 00:00:00 | 2007-11-26 | 2,144,500 | 40.80 | 40.98 | 40.06 | 40.06 | 00:00:00 | 2007-11-27 | 1,654,000 | 40.27 | 41.42 | 40.19 | 41.42 | 00:00:00 | 2007-11-28 | 1,294,400 | 41.42 | 42.29 | 41.00 | 42.27 | 00:00:00 | 2007-11-29 | 848,600 | 42.05 | 42.84 | 41.76 | 42.64 | 00:00:00 | 2007-11-30 | 694,900 | 42.78 | 42.83 | 42.31 | 42.78 | 00:00:00 | 2007-12-03 | 634,000 | 42.70 | 42.83 | 42.25 | 42.28 | 00:00:00 | 2007-12-04 | 739,400 | 42.02 | 43.05 | 41.57 | 42.47 | 00:00:00 | 2007-12-05 | 933,100 | 42.86 | 43.45 | 42.57 | 43.40 | 00:00:00 | 2007-12-06 | 894,100 | 43.45 | 44.25 | 43.07 | 43.90 | 00:00:00 | 2007-12-07 | 838,200 | 43.97 | 44.96 | 43.78 | 44.50 | 00:00:00 | 2007-12-10 | 1,111,800 | 44.79 | 45.21 | 44.66 | 45.15 | 00:00:00 | 2007-12-11 | 1,368,800 | 44.96 | 45.40 | 44.25 | 44.41 | 00:00:00 | 2007-12-12 | 890,900 | 44.70 | 45.14 | 44.21 | 44.84 | 00:00:00 | 2007-12-13 | 2,334,100 | 46.24 | 47.84 | 46.02 | 46.19 | 00:00:00 | 2007-12-14 | 1,186,700 | 46.39 | 46.56 | 45.50 | 45.52 | 00:00:00 | 2007-12-17 | 1,145,600 | 45.55 | 45.66 | 44.59 | 44.59 | 00:00:00 | 2007-12-18 | 1,141,600 | 45.16 | 45.30 | 44.19 | 44.43 | 00:00:00 | 2007-12-19 | 942,000 | 44.66 | 44.69 | 44.19 | 44.21 | 00:00:00 | 2007-12-20 | 882,900 | 44.70 | 45.04 | 44.36 | 45.00 | 00:00:00 | 2007-12-21 | 2,133,600 | 46.29 | 46.34 | 45.15 | 45.58 | 00:00:00 | 2007-12-24 | 179,500 | 45.27 | 45.75 | 45.17 | 45.72 | 00:00:00 | 2007-12-26 | 502,000 | 45.37 | 45.80 | 45.15 | 45.30 | 00:00:00 | 2007-12-27 | 850,400 | 45.48 | 45.82 | 44.91 | 45.11 | 00:00:00 | 2007-12-28 | 600,900 | 45.20 | 45.48 | 44.92 | 45.11 | 00:00:00 | 2007-12-31 | 578,900 | 44.96 | 45.38 | 44.71 | 45.02 | 00:00:00 | 2008-01-02 | 933,900 | 44.93 | 45.40 | 43.49 | 43.72 | 00:00:00 | 2008-01-03 | 673,700 | 43.85 | 44.40 | 43.67 | 44.13 | 00:00:00 | 2008-01-04 | 909,000 | 43.93 | 44.47 | 43.24 | 43.28 | 00:00:00 | 2008-01-07 | 895,600 | 43.25 | 44.65 | 43.10 | 44.32 | 00:00:00 | 2008-01-08 | 1,423,800 | 44.53 | 45.00 | 43.55 | 44.56 | 00:00:00 | 2008-01-09 | 1,199,600 | 44.60 | 45.85 | 44.60 | 45.81 | 00:00:00 | 2008-01-10 | 1,618,300 | 45.55 | 46.60 | 45.38 | 46.29 | 00:00:00 | 2008-01-11 | 1,224,200 | 46.45 | 47.06 | 46.27 | 46.65 | 00:00:00 | 2008-01-14 | 1,032,300 | 46.80 | 46.95 | 45.59 | 45.93 | 00:00:00 | 2008-01-15 | 1,263,500 | 45.46 | 45.60 | 44.99 | 45.23 | 00:00:00 | 2008-01-16 | 1,547,700 | 45.52 | 46.73 | 45.52 | 46.34 | 00:00:00 | 2008-01-17 | 1,206,400 | 46.35 | 46.76 | 45.34 | 45.36 | 00:00:00 | 2008-01-18 | 1,963,800 | 44.91 | 45.55 | 44.51 | 44.89 | 00:00:00 | 2008-01-22 | 1,831,500 | 43.78 | 44.22 | 42.42 | 43.10 | 00:00:00 | 2008-01-23 | 2,352,600 | 42.37 | 43.10 | 41.58 | 42.51 | 00:00:00 | 2008-01-24 | 1,788,600 | 41.70 | 43.08 | 41.15 | 43.06 | 00:00:00 | 2008-01-25 | 1,943,100 | 43.20 | 43.20 | 41.22 | 41.31 | 00:00:00 | 2008-01-28 | 1,752,600 | 41.48 | 41.90 | 41.31 | 41.70 | 00:00:00 | 2008-01-29 | 1,047,000 | 41.96 | 42.67 | 41.81 | 42.43 | 00:00:00 | 2008-01-30 | 1,323,700 | 41.99 | 42.16 | 41.12 | 41.48 | 00:00:00 | 2008-01-31 | 2,014,800 | 41.05 | 41.73 | 40.92 | 41.31 | 00:00:00 | 2008-02-01 | 1,797,100 | 41.36 | 42.00 | 40.83 | 41.18 | 00:00:00 | 2008-02-04 | 1,957,800 | 41.37 | 41.57 | 40.67 | 41.13 | 00:00:00 | 2008-02-05 | 1,765,800 | 40.51 | 40.81 | 39.98 | 40.01 | 00:00:00 | 2008-02-06 | 2,485,800 | 41.48 | 42.11 | 39.60 | 39.71 | 00:00:00 | 2008-02-07 | 2,105,000 | 39.70 | 40.92 | 39.60 | 40.92 | 00:00:00 | 2008-02-08 | 1,930,800 | 40.85 | 41.94 | 40.75 | 41.05 | 00:00:00 | 2008-02-11 | 1,221,400 | 41.00 | 41.03 | 40.40 | 40.55 | 00:00:00 | 2008-02-12 | 1,218,600 | 40.84 | 40.95 | 40.50 | 40.72 | 00:00:00 | 2008-02-13 | 997,400 | 40.92 | 41.46 | 40.31 | 40.47 | 00:00:00 | 2008-02-14 | 947,300 | 40.45 | 40.95 | 39.94 | 40.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|