|
 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 | | 2008-02-14 | 947,300 | 40.45 | 40.95 | 39.94 | 40.04 | 00:00:00 | | 2008-02-15 | 1,988,600 | 39.86 | 40.10 | 39.10 | 39.37 | 00:00:00 | | 2008-02-19 | 1,180,000 | 39.85 | 40.03 | 39.53 | 39.61 | 00:00:00 | | 2008-02-20 | 1,251,500 | 39.63 | 40.13 | 39.34 | 40.04 | 00:00:00 | | 2008-02-21 | 1,224,000 | 40.15 | 40.18 | 39.18 | 39.27 | 00:00:00 | | 2008-02-22 | 990,500 | 39.50 | 39.56 | 38.71 | 39.20 | 00:00:00 | | 2008-02-25 | 1,184,100 | 39.07 | 39.80 | 39.07 | 39.66 | 00:00:00 | | 2008-02-26 | 830,700 | 39.55 | 40.06 | 39.38 | 39.75 | 00:00:00 | | 2008-02-27 | 1,109,900 | 39.55 | 40.10 | 39.37 | 39.96 | 00:00:00 | | 2008-02-28 | 943,900 | 39.72 | 40.36 | 39.51 | 40.15 | 00:00:00 | | 2008-02-29 | 1,403,400 | 39.65 | 39.65 | 38.75 | 39.04 | 00:00:00 | | 2008-03-03 | 1,028,000 | 39.04 | 39.41 | 38.75 | 39.39 | 00:00:00 | | 2008-03-04 | 1,588,400 | 39.30 | 39.49 | 38.86 | 39.26 | 00:00:00 | | 2008-03-05 | 1,385,000 | 39.43 | 39.57 | 38.75 | 39.02 | 00:00:00 | | 2008-03-06 | 742,400 | 38.91 | 39.35 | 38.67 | 38.67 | 00:00:00 | | 2008-03-07 | 1,224,500 | 38.51 | 38.92 | 38.25 | 38.74 | 00:00:00 | | 2008-03-10 | 851,900 | 38.75 | 38.85 | 37.58 | 37.58 | 00:00:00 | | 2008-03-11 | 1,522,200 | 37.67 | 37.88 | 36.76 | 37.32 | 00:00:00 | | 2008-03-12 | 1,134,100 | 37.27 | 37.88 | 37.27 | 37.55 | 00:00:00 | | 2008-03-13 | 988,200 | 37.01 | 37.54 | 36.90 | 37.47 | 00:00:00 | | 2008-03-14 | 1,247,600 | 36.85 | 37.61 | 36.62 | 36.89 | 00:00:00 | | 2008-03-17 | 1,269,800 | 36.46 | 37.00 | 36.25 | 36.45 | 00:00:00 | | 2008-03-18 | 1,569,400 | 36.60 | 36.70 | 36.07 | 36.64 | 00:00:00 | | 2008-03-19 | 1,382,200 | 36.61 | 37.30 | 36.27 | 36.27 | 00:00:00 | | 2008-03-20 | 2,396,500 | 36.30 | 37.00 | 36.27 | 36.87 | 00:00:00 | | 2008-03-24 | 1,482,600 | 36.58 | 37.93 | 36.51 | 37.67 | 00:00:00 | | 2008-03-25 | 1,059,800 | 37.63 | 38.10 | 37.55 | 37.90 | 00:00:00 | | 2008-03-26 | 1,023,400 | 37.75 | 37.92 | 37.09 | 37.25 | 00:00:00 | | 2008-03-27 | 1,128,900 | 37.48 | 38.58 | 37.09 | 38.41 | 00:00:00 | | 2008-03-28 | 1,008,700 | 38.71 | 39.10 | 38.42 | 38.68 | 00:00:00 | | 2008-03-31 | 1,317,800 | 38.83 | 38.90 | 38.04 | 38.60 | 00:00:00 | | 2008-04-01 | 1,057,600 | 38.96 | 39.99 | 38.61 | 39.99 | 00:00:00 | | 2008-04-02 | 1,020,400 | 39.82 | 40.24 | 39.60 | 40.09 | 00:00:00 | | 2008-04-03 | 854,000 | 39.52 | 40.24 | 39.17 | 39.37 | 00:00:00 | | 2008-04-04 | 690,500 | 39.59 | 39.84 | 39.17 | 39.78 | 00:00:00 | | 2008-04-07 | 780,000 | 39.81 | 40.00 | 39.43 | 39.71 | 00:00:00 | | 2008-04-08 | 695,500 | 39.55 | 40.08 | 39.50 | 39.97 | 00:00:00 | | 2008-04-09 | 691,000 | 40.08 | 40.65 | 39.47 | 39.63 | 00:00:00 | | 2008-04-10 | 2,508,600 | 38.02 | 38.26 | 36.78 | 37.44 | 00:00:00 | | 2008-04-11 | 1,647,200 | 37.34 | 37.34 | 36.74 | 36.85 | 00:00:00 | | 2008-04-14 | 1,086,300 | 37.05 | 37.14 | 36.80 | 36.97 | 00:00:00 | | 2008-04-15 | 2,037,600 | 36.96 | 37.11 | 35.45 | 35.54 | 00:00:00 | | 2008-04-16 | 2,012,000 | 35.58 | 37.14 | 35.21 | 37.08 | 00:00:00 | | 2008-04-17 | 2,199,000 | 36.77 | 36.87 | 35.85 | 36.64 | 00:00:00 | | 2008-04-18 | 1,513,700 | 37.28 | 37.75 | 36.89 | 37.64 | 00:00:00 | | 2008-04-21 | 1,487,400 | 37.42 | 38.05 | 36.75 | 37.57 | 00:00:00 | | 2008-04-22 | 1,236,300 | 37.22 | 37.41 | 36.66 | 36.81 | 00:00:00 | | 2008-04-23 | 1,518,100 | 36.68 | 37.64 | 36.68 | 37.30 | 00:00:00 | | 2008-04-24 | 2,425,200 | 37.24 | 37.24 | 36.03 | 36.76 | 00:00:00 | | 2008-04-25 | 1,520,300 | 36.91 | 37.96 | 36.35 | 37.71 | 00:00:00 | | 2008-04-28 | 1,196,900 | 37.62 | 38.49 | 37.50 | 38.28 | 00:00:00 | | 2008-04-29 | 1,194,900 | 38.07 | 38.87 | 37.96 | 38.62 | 00:00:00 | | 2008-04-30 | 1,432,000 | 38.90 | 39.44 | 38.59 | 38.87 | 00:00:00 | | 2008-05-01 | 2,340,800 | 40.27 | 42.34 | 40.16 | 40.96 | 00:00:00 | | 2008-05-02 | 1,189,600 | 41.05 | 41.41 | 40.41 | 40.69 | 00:00:00 | | 2008-05-05 | 816,200 | 40.79 | 40.79 | 40.06 | 40.42 | 00:00:00 | | 2008-05-06 | 1,143,600 | 40.38 | 40.71 | 39.79 | 40.08 | 00:00:00 | | 2008-05-07 | 1,402,100 | 40.01 | 40.22 | 39.54 | 39.84 | 00:00:00 | | 2008-05-08 | 1,198,200 | 40.03 | 40.36 | 39.85 | 40.36 | 00:00:00 | | 2008-05-09 | 1,493,500 | 39.91 | 40.76 | 39.61 | 40.76 | 00:00:00 | | 2008-05-12 | 1,646,800 | 40.91 | 41.30 | 40.36 | 41.30 | 00:00:00 | | 2008-05-13 | 1,072,100 | 41.21 | 41.30 | 40.59 | 41.07 | 00:00:00 | | 2008-05-14 | 1,068,400 | 41.14 | 41.71 | 41.00 | 41.61 | 00:00:00 | | 2008-05-15 | 986,100 | 41.63 | 41.72 | 41.40 | 41.57 | 00:00:00 | | 2008-05-16 | 1,023,600 | 41.32 | 42.06 | 41.24 | 42.01 | 00:00:00 | | 2008-05-19 | 1,195,700 | 42.18 | 42.50 | 41.67 | 42.12 | 00:00:00 | | 2008-05-20 | 1,283,200 | 42.47 | 42.58 | 41.38 | 41.80 | 00:00:00 | | 2008-05-21 | 1,403,300 | 41.63 | 42.28 | 40.82 | 40.85 | 00:00:00 | | 2008-05-22 | 1,113,800 | 40.86 | 41.72 | 40.82 | 41.40 | 00:00:00 | | 2008-05-23 | 1,179,800 | 41.15 | 41.16 | 40.55 | 40.59 | 00:00:00 | | 2008-05-27 | 1,374,800 | 40.72 | 41.17 | 40.38 | 40.93 | 00:00:00 | | 2008-05-28 | 1,248,100 | 40.79 | 41.07 | 40.11 | 40.29 | 00:00:00 | | 2008-05-29 | 1,269,300 | 40.15 | 40.99 | 40.10 | 40.65 | 00:00:00 | | 2008-05-30 | 1,231,700 | 40.51 | 40.67 | 40.20 | 40.54 | 00:00:00 | | 2008-06-02 | 1,221,100 | 40.61 | 40.86 | 39.24 | 39.66 | 00:00:00 | | 2008-06-03 | 1,492,100 | 39.83 | 40.04 | 39.06 | 39.41 | 00:00:00 | | 2008-06-04 | 918,100 | 39.19 | 40.37 | 39.19 | 39.97 | 00:00:00 | | 2008-06-05 | 795,700 | 39.96 | 40.44 | 39.50 | 40.37 | 00:00:00 | | 2008-06-06 | 997,600 | 40.10 | 40.39 | 39.08 | 39.10 | 00:00:00 | | 2008-06-09 | 1,189,600 | 39.00 | 39.32 | 38.36 | 38.65 | 00:00:00 | | 2008-06-10 | 946,000 | 38.29 | 38.79 | 38.00 | 38.49 | 00:00:00 | | 2008-06-11 | 866,200 | 38.37 | 38.37 | 37.64 | 37.69 | 00:00:00 | | 2008-06-12 | 891,600 | 37.96 | 38.78 | 37.69 | 38.38 | 00:00:00 | | 2008-06-13 | 1,384,600 | 38.31 | 39.49 | 38.28 | 39.05 | 00:00:00 | | 2008-06-16 | 1,100,500 | 38.70 | 38.87 | 38.37 | 38.80 | 00:00:00 | | 2008-06-17 | 699,900 | 38.80 | 38.99 | 38.31 | 38.40 | 00:00:00 | | 2008-06-18 | 1,058,300 | 38.14 | 38.28 | 37.68 | 38.14 | 00:00:00 | | 2008-06-19 | 875,200 | 38.00 | 38.69 | 37.84 | 38.49 | 00:00:00 | | 2008-06-20 | 1,749,600 | 38.36 | 38.68 | 37.70 | 37.72 | 00:00:00 | | 2008-06-23 | 849,300 | 37.74 | 38.56 | 37.74 | 38.09 | 00:00:00 | | 2008-06-24 | 1,067,100 | 38.21 | 38.31 | 37.36 | 38.09 | 00:00:00 | | 2008-06-25 | 1,030,400 | 38.86 | 38.86 | 38.21 | 38.61 | 00:00:00 | | 2008-06-26 | 806,200 | 38.06 | 38.40 | 37.65 | 37.67 | 00:00:00 | | 2008-06-27 | 984,500 | 37.70 | 38.15 | 37.25 | 37.40 | 00:00:00 | | 2008-06-30 | 1,302,500 | 37.24 | 37.56 | 36.80 | 36.80 | 00:00:00 | | 2008-07-01 | 1,374,300 | 36.32 | 37.17 | 36.21 | 37.17 | 00:00:00 | | 2008-07-02 | 1,360,100 | 37.15 | 37.40 | 36.77 | 36.95 | 00:00:00 | | 2008-07-03 | 594,000 | 37.03 | 37.42 | 36.95 | 37.00 | 00:00:00 | | 2008-07-07 | 1,176,300 | 37.15 | 37.42 | 36.59 | 37.05 | 00:00:00 | | 2008-07-08 | 1,421,600 | 37.10 | 38.08 | 37.04 | 38.08 | 00:00:00 | | 2008-07-09 | 1,312,900 | 37.93 | 38.25 | 37.19 | 37.40 | 00:00:00 | | 2008-07-10 | 1,503,900 | 37.51 | 38.13 | 37.04 | 38.10 | 00:00:00 | | 2008-07-11 | 1,412,100 | 37.53 | 38.31 | 37.43 | 37.54 | 00:00:00 | | 2008-07-14 | 1,740,400 | 37.41 | 37.82 | 36.40 | 36.54 | 00:00:00 | | 2008-07-15 | 1,814,900 | 36.46 | 37.18 | 36.40 | 36.93 | 00:00:00 | | 2008-07-16 | 1,548,500 | 36.99 | 38.28 | 36.74 | 38.15 | 00:00:00 | | 2008-07-17 | 1,701,100 | 38.40 | 39.89 | 38.33 | 39.48 | 00:00:00 | | 2008-07-18 | 1,218,300 | 39.66 | 40.39 | 39.02 | 39.76 | 00:00:00 | | 2008-07-21 | 1,076,600 | 39.61 | 40.19 | 39.51 | 39.78 | 00:00:00 | | 2008-07-22 | 1,177,100 | 39.67 | 41.00 | 39.67 | 40.26 | 00:00:00 | | 2008-07-23 | 1,322,500 | 40.40 | 40.52 | 39.69 | 39.99 | 00:00:00 | | 2008-07-24 | 1,118,300 | 39.69 | 40.21 | 39.24 | 39.77 | 00:00:00 | | 2008-07-25 | 993,200 | 40.00 | 40.26 | 39.62 | 39.82 | 00:00:00 | | 2008-07-28 | 1,127,700 | 39.77 | 39.77 | 39.10 | 39.39 | 00:00:00 | | 2008-07-29 | 2,486,300 | 39.28 | 39.93 | 38.86 | 38.93 | 00:00:00 | | 2008-07-30 | 2,830,800 | 41.59 | 41.94 | 39.74 | 40.14 | 00:00:00 | | 2008-07-31 | 1,505,200 | 39.43 | 40.91 | 39.42 | 40.25 | 00:00:00 | | 2008-08-01 | 1,406,700 | 40.50 | 40.50 | 39.17 | 39.23 | 00:00:00 | | 2008-08-04 | 1,378,000 | 39.05 | 39.59 | 38.92 | 39.04 | 00:00:00 | | 2008-08-05 | 1,399,500 | 39.37 | 40.09 | 39.13 | 39.95 | 00:00:00 | | 2008-08-06 | 1,515,200 | 39.85 | 40.46 | 39.56 | 40.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
