|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,515,200 | 39.85 | 40.46 | 39.56 | 40.45 | 00:00:00 | | 2008-08-07 | 824,200 | 40.24 | 40.46 | 39.83 | 40.21 | 00:00:00 | | 2008-08-08 | 817,700 | 40.37 | 41.05 | 40.02 | 40.93 | 00:00:00 | | 2008-08-11 | 952,100 | 40.75 | 41.22 | 40.13 | 40.83 | 00:00:00 | | 2008-08-12 | 927,000 | 40.87 | 41.21 | 40.52 | 40.72 | 00:00:00 | | 2008-08-13 | 872,100 | 40.49 | 41.20 | 40.48 | 40.72 | 00:00:00 | | 2008-08-14 | 1,597,200 | 40.47 | 42.03 | 40.35 | 41.57 | 00:00:00 | | 2008-08-15 | 797,000 | 41.74 | 41.79 | 41.09 | 41.68 | 00:00:00 | | 2008-08-18 | 656,600 | 41.99 | 42.05 | 41.18 | 41.39 | 00:00:00 | | 2008-08-19 | 664,900 | 41.96 | 41.96 | 40.45 | 40.62 | 00:00:00 | | 2008-08-20 | 720,700 | 41.03 | 41.31 | 39.89 | 40.25 | 00:00:00 | | 2008-08-21 | 858,600 | 39.97 | 40.72 | 39.22 | 39.82 | 00:00:00 | | 2008-08-22 | 687,600 | 39.97 | 40.14 | 39.65 | 40.03 | 00:00:00 | | 2008-08-25 | 687,100 | 39.82 | 39.93 | 38.98 | 39.23 | 00:00:00 | | 2008-08-26 | 533,600 | 39.36 | 39.79 | 39.25 | 39.29 | 00:00:00 | | 2008-08-27 | 846,800 | 39.26 | 39.43 | 38.96 | 39.25 | 00:00:00 | | 2008-08-28 | 534,600 | 39.36 | 40.31 | 39.13 | 39.98 | 00:00:00 | | 2008-08-29 | 2,022,900 | 39.67 | 40.33 | 39.06 | 39.19 | 00:00:00 | | 2008-09-02 | 1,224,900 | 39.82 | 40.80 | 39.65 | 39.65 | 00:00:00 | | 2008-09-03 | 1,047,300 | 39.65 | 39.92 | 39.02 | 39.18 | 00:00:00 | | 2008-09-04 | 933,600 | 38.91 | 39.25 | 38.44 | 38.48 | 00:00:00 | | 2008-09-05 | 1,025,200 | 38.27 | 38.97 | 37.77 | 38.25 | 00:00:00 | | 2008-09-08 | 1,212,400 | 38.44 | 38.96 | 37.63 | 38.42 | 00:00:00 | | 2008-09-09 | 1,360,800 | 38.40 | 38.53 | 37.80 | 37.96 | 00:00:00 | | 2008-09-10 | 1,562,000 | 38.20 | 38.88 | 38.04 | 38.57 | 00:00:00 | | 2008-09-11 | 1,415,000 | 38.48 | 39.46 | 38.01 | 39.39 | 00:00:00 | | 2008-09-12 | 1,082,300 | 39.28 | 39.67 | 38.99 | 39.55 | 00:00:00 | | 2008-09-15 | 1,276,500 | 37.99 | 39.96 | 37.75 | 39.06 | 00:00:00 | | 2008-09-16 | 2,166,400 | 39.93 | 40.51 | 38.41 | 39.20 | 00:00:00 | | 2008-09-17 | 1,261,500 | 38.61 | 40.05 | 37.83 | 37.83 | 00:00:00 | | 2008-09-18 | 1,631,500 | 38.42 | 39.69 | 37.65 | 39.38 | 00:00:00 | | 2008-09-19 | 2,723,500 | 40.13 | 40.73 | 37.57 | 39.65 | 00:00:00 | | 2008-09-22 | 794,100 | 39.37 | 39.96 | 37.58 | 37.66 | 00:00:00 | | 2008-09-23 | 810,800 | 37.68 | 38.30 | 37.15 | 37.78 | 00:00:00 | | 2008-09-24 | 745,200 | 37.63 | 37.88 | 37.08 | 37.72 | 00:00:00 | | 2008-09-25 | 519,500 | 37.79 | 38.44 | 37.66 | 37.91 | 00:00:00 | | 2008-09-26 | 1,304,200 | 37.52 | 38.93 | 37.28 | 38.76 | 00:00:00 | | 2008-09-29 | 1,422,100 | 38.25 | 38.97 | 37.09 | 37.29 | 00:00:00 | | 2008-09-30 | 1,602,200 | 37.72 | 37.72 | 36.73 | 37.54 | 00:00:00 | | 2008-10-01 | 904,100 | 37.41 | 37.90 | 37.06 | 37.60 | 00:00:00 | | 2008-10-02 | 916,800 | 37.48 | 38.00 | 37.00 | 37.61 | 00:00:00 | | 2008-10-03 | 1,689,800 | 38.05 | 39.22 | 37.59 | 37.66 | 00:00:00 | | 2008-10-06 | 2,500,500 | 36.94 | 37.50 | 33.58 | 34.94 | 00:00:00 | | 2008-10-07 | 2,263,100 | 34.62 | 35.39 | 33.37 | 33.38 | 00:00:00 | | 2008-10-08 | 2,577,500 | 32.46 | 33.69 | 31.73 | 33.06 | 00:00:00 | | 2008-10-09 | 3,166,800 | 33.89 | 34.22 | 29.70 | 30.26 | 00:00:00 | | 2008-10-10 | 4,088,900 | 29.49 | 30.96 | 27.93 | 30.23 | 00:00:00 | | 2008-10-13 | 2,431,000 | 31.49 | 32.24 | 30.29 | 32.20 | 00:00:00 | | 2008-10-14 | 2,685,400 | 33.15 | 33.95 | 31.76 | 32.76 | 00:00:00 | | 2008-10-15 | 2,426,900 | 32.63 | 33.24 | 31.14 | 31.14 | 00:00:00 | | 2008-10-16 | 2,530,900 | 31.35 | 32.13 | 29.00 | 32.04 | 00:00:00 | | 2008-10-17 | 1,877,100 | 31.50 | 33.59 | 31.24 | 32.54 | 00:00:00 | | 2008-10-20 | 2,748,500 | 31.11 | 31.97 | 30.17 | 31.51 | 00:00:00 | | 2008-10-21 | 1,718,900 | 31.08 | 31.85 | 30.77 | 31.40 | 00:00:00 | | 2008-10-22 | 1,902,900 | 31.20 | 31.59 | 29.08 | 29.61 | 00:00:00 | | 2008-10-23 | 1,603,200 | 29.61 | 29.94 | 27.73 | 28.77 | 00:00:00 | | 2008-10-24 | 1,643,600 | 28.00 | 28.49 | 27.46 | 27.92 | 00:00:00 | | 2008-10-27 | 1,820,400 | 27.30 | 27.53 | 26.06 | 26.22 | 00:00:00 | | 2008-10-28 | 3,718,600 | 26.46 | 28.48 | 24.78 | 28.29 | 00:00:00 | | 2008-10-29 | 4,393,600 | 29.58 | 31.10 | 29.28 | 30.23 | 00:00:00 | | 2008-10-30 | 3,900,200 | 30.25 | 30.90 | 28.80 | 30.59 | 00:00:00 | | 2008-10-31 | 1,939,600 | 30.71 | 31.23 | 30.00 | 30.38 | 00:00:00 | | 2008-11-03 | 1,207,500 | 29.81 | 31.59 | 29.81 | 31.53 | 00:00:00 | | 2008-11-04 | 1,426,800 | 31.66 | 32.26 | 31.37 | 31.72 | 00:00:00 | | 2008-11-05 | 1,717,100 | 31.56 | 31.56 | 29.16 | 29.24 | 00:00:00 | | 2008-11-06 | 2,060,200 | 29.18 | 29.91 | 28.84 | 28.93 | 00:00:00 | | 2008-11-07 | 785,900 | 29.25 | 30.12 | 29.17 | 30.00 | 00:00:00 | | 2008-11-10 | 864,100 | 30.55 | 31.26 | 28.81 | 29.10 | 00:00:00 | | 2008-11-11 | 2,347,000 | 29.01 | 29.99 | 29.01 | 29.67 | 00:00:00 | | 2008-11-12 | 2,648,600 | 29.01 | 29.72 | 28.85 | 29.18 | 00:00:00 | | 2008-11-13 | 23,111,600 | 29.74 | 30.26 | 28.20 | 30.01 | 00:00:00 | | 2008-11-14 | 3,893,200 | 29.85 | 30.70 | 29.21 | 29.44 | 00:00:00 | | 2008-11-17 | 2,429,000 | 29.15 | 29.48 | 28.01 | 28.17 | 00:00:00 | | 2008-11-18 | 3,045,000 | 27.98 | 29.26 | 27.85 | 28.69 | 00:00:00 | | 2008-11-19 | 2,334,900 | 28.57 | 28.92 | 26.52 | 26.55 | 00:00:00 | | 2008-11-20 | 4,083,400 | 25.68 | 25.86 | 24.00 | 24.12 | 00:00:00 | | 2008-11-21 | 4,545,900 | 24.26 | 25.86 | 24.00 | 25.66 | 00:00:00 | | 2008-11-24 | 3,008,900 | 25.91 | 26.34 | 25.22 | 25.86 | 00:00:00 | | 2008-11-25 | 2,098,500 | 26.30 | 26.49 | 25.43 | 26.09 | 00:00:00 | | 2008-11-26 | 2,549,000 | 25.67 | 26.55 | 25.51 | 26.29 | 00:00:00 | | 2008-11-28 | 667,600 | 26.05 | 26.62 | 26.05 | 26.08 | 00:00:00 | | 2008-12-01 | 2,592,000 | 25.70 | 25.74 | 24.22 | 24.32 | 00:00:00 | | 2008-12-02 | 3,765,200 | 25.37 | 25.44 | 24.15 | 25.16 | 00:00:00 | | 2008-12-03 | 2,383,800 | 24.61 | 25.86 | 24.37 | 25.40 | 00:00:00 | | 2008-12-04 | 2,574,100 | 25.10 | 25.26 | 23.28 | 23.70 | 00:00:00 | | 2008-12-05 | 2,179,700 | 23.62 | 24.78 | 22.85 | 24.73 | 00:00:00 | | 2008-12-08 | 3,075,700 | 25.18 | 26.10 | 24.91 | 25.91 | 00:00:00 | | 2008-12-09 | 1,947,400 | 25.54 | 26.15 | 25.39 | 25.56 | 00:00:00 | | 2008-12-10 | 1,941,600 | 25.94 | 26.38 | 25.36 | 26.21 | 00:00:00 | | 2008-12-11 | 2,026,300 | 26.07 | 26.97 | 26.07 | 26.28 | 00:00:00 | | 2008-12-12 | 1,771,500 | 26.22 | 26.95 | 25.84 | 26.49 | 00:00:00 | | 2008-12-15 | 2,037,000 | 26.49 | 26.68 | 25.41 | 25.65 | 00:00:00 | | 2008-12-16 | 2,488,700 | 25.77 | 27.42 | 25.77 | 27.39 | 00:00:00 | | 2008-12-17 | 2,582,800 | 27.05 | 27.71 | 26.80 | 26.83 | 00:00:00 | | 2008-12-18 | 2,743,100 | 27.20 | 28.18 | 26.81 | 27.63 | 00:00:00 | | 2008-12-19 | 2,944,000 | 27.98 | 28.10 | 26.95 | 27.06 | 00:00:00 | | 2008-12-22 | 1,873,000 | 27.62 | 27.63 | 26.12 | 26.71 | 00:00:00 | | 2008-12-23 | 1,109,800 | 26.42 | 27.23 | 26.42 | 26.65 | 00:00:00 | | 2008-12-24 | 524,500 | 26.94 | 27.23 | 26.62 | 27.02 | 00:00:00 | | 2008-12-26 | 322,200 | 27.20 | 27.79 | 26.58 | 27.09 | 00:00:00 | | 2008-12-29 | 1,215,600 | 26.94 | 27.34 | 26.07 | 26.50 | 00:00:00 | | 2008-12-30 | 1,357,600 | 26.56 | 27.56 | 26.27 | 27.56 | 00:00:00 | | 2008-12-31 | 2,242,900 | 27.65 | 28.69 | 27.50 | 28.24 | 00:00:00 | | 2009-01-02 | 1,574,200 | 28.02 | 29.19 | 28.02 | 29.11 | 00:00:00 | | 2009-01-05 | 1,484,200 | 29.05 | 29.11 | 27.94 | 28.15 | 00:00:00 | | 2009-01-06 | 2,324,700 | 28.40 | 28.66 | 27.23 | 27.40 | 00:00:00 | | 2009-01-07 | 2,345,400 | 27.04 | 27.58 | 26.99 | 27.48 | 00:00:00 | | 2009-01-08 | 1,875,600 | 27.50 | 27.96 | 27.18 | 27.81 | 00:00:00 | | 2009-01-09 | 1,444,700 | 27.68 | 27.74 | 27.21 | 27.41 | 00:00:00 | | 2009-01-12 | 1,409,100 | 27.83 | 27.84 | 27.33 | 27.54 | 00:00:00 | | 2009-01-13 | 2,181,000 | 27.54 | 28.24 | 27.40 | 28.06 | 00:00:00 | | 2009-01-14 | 2,193,600 | 27.68 | 27.83 | 26.83 | 27.04 | 00:00:00 | | 2009-01-15 | 1,623,400 | 27.11 | 27.50 | 26.51 | 27.41 | 00:00:00 | | 2009-01-16 | 2,079,500 | 27.75 | 27.75 | 26.86 | 27.15 | 00:00:00 | | 2009-01-20 | 2,610,800 | 27.21 | 27.52 | 26.05 | 26.12 | 00:00:00 | | 2009-01-21 | 2,610,300 | 26.53 | 26.64 | 25.90 | 26.56 | 00:00:00 | | 2009-01-22 | 1,705,200 | 26.52 | 26.69 | 26.00 | 26.57 | 00:00:00 | | 2009-01-23 | 2,903,300 | 26.21 | 26.93 | 25.92 | 26.67 | 00:00:00 | | 2009-01-26 | 1,746,900 | 26.58 | 27.63 | 26.52 | 27.37 | 00:00:00 | | 2009-01-27 | 1,930,900 | 27.42 | 28.25 | 27.09 | 27.71 | 00:00:00 | | 2009-01-28 | 2,196,800 | 28.11 | 28.72 | 27.83 | 28.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
