|
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 | 2000-06-23 | 810,600 | 31.25 | 32.00 | 30.87 | 31.37 | 00:00:00 | 2000-06-26 | 1,337,600 | 31.37 | 31.56 | 30.87 | 31.00 | 00:00:00 | 2000-06-27 | 3,707,400 | 30.81 | 30.87 | 28.75 | 29.81 | 00:00:00 | 2000-06-28 | 744,400 | 29.87 | 31.37 | 29.87 | 31.37 | 00:00:00 | 2000-06-29 | 514,800 | 31.00 | 32.38 | 30.19 | 31.81 | 00:00:00 | 2000-06-30 | 2,012,400 | 31.75 | 31.75 | 30.69 | 30.81 | 00:00:00 | 2000-07-03 | 336,800 | 30.50 | 30.87 | 29.50 | 30.25 | 00:00:00 | 2000-07-05 | 502,400 | 30.06 | 30.06 | 29.75 | 29.81 | 00:00:00 | 2000-07-06 | 626,800 | 30.19 | 31.12 | 29.75 | 31.12 | 00:00:00 | 2000-07-07 | 505,200 | 30.56 | 32.75 | 30.50 | 31.50 | 00:00:00 | 2000-07-10 | 984,400 | 31.50 | 33.41 | 31.25 | 33.19 | 00:00:00 | 2000-07-11 | 1,386,600 | 33.19 | 33.88 | 32.88 | 33.06 | 00:00:00 | 2000-07-12 | 1,271,400 | 33.88 | 34.00 | 33.06 | 33.19 | 00:00:00 | 2000-07-13 | 652,000 | 33.38 | 33.50 | 32.38 | 32.50 | 00:00:00 | 2000-07-14 | 1,802,400 | 32.75 | 32.75 | 31.69 | 31.92 | 00:00:00 | 2000-07-17 | 586,800 | 32.00 | 34.38 | 31.87 | 32.69 | 00:00:00 | 2000-07-18 | 322,000 | 32.88 | 33.06 | 32.00 | 32.44 | 00:00:00 | 2000-07-19 | 424,200 | 32.63 | 32.63 | 31.87 | 31.94 | 00:00:00 | 2000-07-20 | 474,800 | 32.00 | 32.38 | 31.94 | 32.13 | 00:00:00 | 2000-07-21 | 1,218,800 | 32.06 | 33.13 | 31.94 | 33.00 | 00:00:00 | 2000-07-24 | 827,600 | 33.13 | 33.38 | 32.63 | 33.00 | 00:00:00 | 2000-07-25 | 1,815,000 | 32.63 | 33.19 | 32.63 | 33.06 | 00:00:00 | 2000-07-26 | 713,200 | 32.88 | 33.44 | 32.88 | 33.19 | 00:00:00 | 2000-07-27 | 1,328,400 | 33.44 | 34.19 | 33.44 | 34.00 | 00:00:00 | 2000-07-28 | 448,200 | 34.09 | 34.13 | 33.44 | 34.00 | 00:00:00 | 2000-07-31 | 1,329,000 | 34.00 | 34.06 | 33.44 | 33.81 | 00:00:00 | 2000-08-01 | 1,442,800 | 33.69 | 35.13 | 33.69 | 34.56 | 00:00:00 | 2000-08-02 | 1,935,600 | 34.50 | 36.00 | 34.50 | 35.44 | 00:00:00 | 2000-08-03 | 822,600 | 35.25 | 35.50 | 34.44 | 35.25 | 00:00:00 | 2000-08-04 | 2,752,400 | 35.38 | 37.25 | 35.38 | 36.81 | 00:00:00 | 2000-08-07 | 1,500,800 | 37.38 | 37.38 | 36.00 | 36.63 | 00:00:00 | 2000-08-08 | 1,484,000 | 36.63 | 36.88 | 36.25 | 36.73 | 00:00:00 | 2000-08-09 | 496,800 | 36.50 | 36.88 | 36.00 | 36.00 | 00:00:00 | 2000-08-10 | 827,600 | 36.19 | 36.31 | 35.63 | 35.75 | 00:00:00 | 2000-08-11 | 1,176,600 | 35.75 | 36.56 | 35.06 | 35.50 | 00:00:00 | 2000-08-14 | 1,201,800 | 35.72 | 35.88 | 34.75 | 35.25 | 00:00:00 | 2000-08-15 | 940,800 | 35.25 | 35.63 | 34.88 | 35.50 | 00:00:00 | 2000-08-16 | 630,600 | 35.25 | 35.75 | 35.13 | 35.50 | 00:00:00 | 2000-08-17 | 1,566,800 | 35.88 | 35.88 | 35.00 | 35.75 | 00:00:00 | 2000-08-18 | 226,400 | 35.50 | 36.50 | 35.50 | 36.13 | 00:00:00 | 2000-08-21 | 851,200 | 35.88 | 37.13 | 35.88 | 37.00 | 00:00:00 | 2000-08-22 | 686,000 | 36.94 | 37.00 | 35.50 | 36.50 | 00:00:00 | 2000-08-23 | 750,600 | 36.50 | 36.75 | 35.38 | 35.59 | 00:00:00 | 2000-08-24 | 669,000 | 35.63 | 36.25 | 35.63 | 36.19 | 00:00:00 | 2000-08-25 | 1,290,600 | 36.00 | 36.06 | 34.25 | 34.38 | 00:00:00 | 2000-08-28 | 1,241,400 | 34.75 | 34.75 | 33.75 | 34.06 | 00:00:00 | 2000-08-29 | 990,800 | 33.63 | 34.00 | 33.13 | 33.81 | 00:00:00 | 2000-08-30 | 1,690,200 | 33.50 | 33.63 | 31.62 | 32.63 | 00:00:00 | 2000-08-31 | 1,653,200 | 33.00 | 35.63 | 32.88 | 33.38 | 00:00:00 | 2000-09-01 | 673,200 | 33.75 | 35.25 | 33.50 | 35.06 | 00:00:00 | 2000-09-05 | 384,800 | 35.00 | 35.06 | 33.63 | 33.69 | 00:00:00 | 2000-09-06 | 849,200 | 33.69 | 34.81 | 33.56 | 34.50 | 00:00:00 | 2000-09-07 | 1,249,800 | 34.25 | 34.63 | 33.19 | 34.38 | 00:00:00 | 2000-09-08 | 964,200 | 34.00 | 37.00 | 34.00 | 36.50 | 00:00:00 | 2000-09-11 | 879,200 | 35.88 | 36.00 | 35.06 | 35.69 | 00:00:00 | 2000-09-12 | 482,800 | 35.63 | 36.25 | 33.88 | 34.13 | 00:00:00 | 2000-09-13 | 315,600 | 34.63 | 34.88 | 34.31 | 34.41 | 00:00:00 | 2000-09-14 | 120,600 | 34.75 | 35.25 | 34.69 | 35.00 | 00:00:00 | 2000-09-15 | 535,800 | 34.19 | 35.00 | 34.06 | 34.63 | 00:00:00 | 2000-09-18 | 485,600 | 34.78 | 34.78 | 33.75 | 34.45 | 00:00:00 | 2000-09-19 | 871,600 | 34.25 | 36.19 | 34.25 | 35.44 | 00:00:00 | 2000-09-20 | 319,800 | 35.38 | 35.88 | 34.88 | 35.56 | 00:00:00 | 2000-09-21 | 789,200 | 35.00 | 37.00 | 34.75 | 36.13 | 00:00:00 | 2000-09-22 | 424,800 | 35.56 | 35.75 | 35.00 | 35.75 | 00:00:00 | 2000-09-25 | 3,096,800 | 36.81 | 36.94 | 34.75 | 35.06 | 00:00:00 | 2000-09-26 | 1,320,600 | 35.00 | 35.19 | 34.50 | 35.06 | 00:00:00 | 2000-09-27 | 445,200 | 34.88 | 35.25 | 34.88 | 35.06 | 00:00:00 | 2000-09-28 | 785,200 | 34.88 | 35.63 | 34.88 | 35.05 | 00:00:00 | 2000-09-29 | 668,000 | 34.91 | 35.63 | 34.88 | 34.94 | 00:00:00 | 2000-10-02 | 442,000 | 34.81 | 35.00 | 34.38 | 34.88 | 00:00:00 | 2000-10-03 | 463,200 | 34.69 | 35.50 | 34.38 | 34.94 | 00:00:00 | 2000-10-04 | 826,000 | 34.69 | 34.69 | 34.31 | 34.56 | 00:00:00 | 2000-10-05 | 400,800 | 34.50 | 35.19 | 34.50 | 35.19 | 00:00:00 | 2000-10-06 | 850,800 | 35.25 | 35.88 | 33.50 | 33.81 | 00:00:00 | 2000-10-09 | 220,800 | 33.50 | 34.63 | 33.38 | 34.38 | 00:00:00 | 2000-10-10 | 833,200 | 33.88 | 33.88 | 33.38 | 33.50 | 00:00:00 | 2000-10-11 | 364,000 | 33.50 | 33.50 | 32.75 | 32.88 | 00:00:00 | 2000-10-12 | 545,600 | 32.88 | 33.25 | 32.63 | 32.88 | 00:00:00 | 2000-10-13 | 841,800 | 32.50 | 33.00 | 31.37 | 31.44 | 00:00:00 | 2000-10-16 | 1,965,000 | 31.00 | 31.75 | 30.89 | 31.69 | 00:00:00 | 2000-10-17 | 1,296,800 | 31.44 | 33.63 | 31.25 | 33.38 | 00:00:00 | 2000-10-18 | 417,200 | 32.63 | 33.25 | 32.00 | 32.75 | 00:00:00 | 2000-10-19 | 395,600 | 33.25 | 33.38 | 31.94 | 32.83 | 00:00:00 | 2000-10-20 | 1,128,400 | 32.88 | 35.19 | 32.69 | 35.06 | 00:00:00 | 2000-10-23 | 901,800 | 35.00 | 35.00 | 33.77 | 34.94 | 00:00:00 | 2000-10-24 | 243,200 | 34.50 | 34.75 | 33.75 | 34.25 | 00:00:00 | 2000-10-25 | 688,400 | 33.88 | 36.38 | 33.75 | 35.88 | 00:00:00 | 2000-10-26 | 639,200 | 35.63 | 35.94 | 34.88 | 35.81 | 00:00:00 | 2000-10-27 | 1,846,000 | 35.81 | 36.38 | 35.81 | 36.19 | 00:00:00 | 2000-10-30 | 285,600 | 36.44 | 36.44 | 34.81 | 35.81 | 00:00:00 | 2000-10-31 | 1,111,600 | 36.06 | 36.09 | 33.94 | 34.69 | 00:00:00 | 2000-11-01 | 813,200 | 34.38 | 35.56 | 34.19 | 34.81 | 00:00:00 | 2000-11-02 | 1,198,200 | 35.13 | 35.38 | 34.81 | 35.06 | 00:00:00 | 2000-11-03 | 875,200 | 35.00 | 35.31 | 34.75 | 35.13 | 00:00:00 | 2000-11-06 | 695,200 | 35.19 | 35.88 | 35.13 | 35.75 | 00:00:00 | 2000-11-07 | 1,228,400 | 35.63 | 36.25 | 35.25 | 36.19 | 00:00:00 | 2000-11-08 | 488,000 | 36.31 | 36.69 | 36.13 | 36.31 | 00:00:00 | 2000-11-09 | 819,000 | 36.50 | 36.50 | 33.81 | 36.31 | 00:00:00 | 2000-11-10 | 661,800 | 35.88 | 36.00 | 35.13 | 35.13 | 00:00:00 | 2000-11-13 | 346,400 | 35.00 | 35.13 | 33.13 | 33.77 | 00:00:00 | 2000-11-14 | 242,400 | 34.31 | 35.31 | 34.00 | 35.00 | 00:00:00 | 2000-11-15 | 392,800 | 34.94 | 35.06 | 34.00 | 34.88 | 00:00:00 | 2000-11-16 | 520,000 | 34.88 | 35.13 | 34.00 | 34.00 | 00:00:00 | 2000-11-17 | 214,800 | 34.00 | 34.38 | 33.75 | 34.19 | 00:00:00 | 2000-11-20 | 450,800 | 34.25 | 34.50 | 33.75 | 34.50 | 00:00:00 | 2000-11-21 | 846,800 | 34.38 | 35.69 | 34.25 | 35.06 | 00:00:00 | 2000-11-22 | 485,600 | 34.94 | 35.50 | 34.88 | 35.50 | 00:00:00 | 2000-11-24 | 456,000 | 35.19 | 35.75 | 34.94 | 35.56 | 00:00:00 | 2000-11-27 | 542,400 | 35.63 | 35.63 | 34.88 | 35.00 | 00:00:00 | 2000-11-28 | 485,200 | 34.94 | 35.13 | 33.81 | 34.13 | 00:00:00 | 2000-11-29 | 1,148,000 | 34.50 | 35.06 | 34.31 | 34.94 | 00:00:00 | 2000-11-30 | 4,008,400 | 34.77 | 36.44 | 34.75 | 36.19 | 00:00:00 | 2000-12-01 | 2,492,800 | 36.25 | 38.00 | 36.19 | 37.81 | 00:00:00 | 2000-12-04 | 1,719,000 | 38.44 | 38.50 | 36.94 | 38.00 | 00:00:00 | 2000-12-05 | 1,399,200 | 38.00 | 38.63 | 35.25 | 35.69 | 00:00:00 | 2000-12-06 | 1,264,200 | 36.50 | 38.25 | 36.44 | 37.69 | 00:00:00 | 2000-12-07 | 639,200 | 35.94 | 37.88 | 35.88 | 36.69 | 00:00:00 | 2000-12-08 | 1,110,600 | 37.25 | 38.50 | 37.19 | 38.06 | 00:00:00 | 2000-12-11 | 558,600 | 38.25 | 38.27 | 37.38 | 37.56 | 00:00:00 | 2000-12-12 | 758,400 | 37.38 | 38.63 | 36.56 | 36.88 | 00:00:00 | 2000-12-13 | 562,000 | 36.77 | 38.00 | 36.75 | 37.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|