|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 2,196,800 | 28.11 | 28.72 | 27.83 | 28.58 | 00:00:00 | | 2009-01-29 | 1,787,600 | 28.18 | 28.50 | 27.58 | 27.63 | 00:00:00 | | 2009-01-30 | 2,863,000 | 27.39 | 27.68 | 26.81 | 26.91 | 00:00:00 | | 2009-02-02 | 1,846,300 | 26.75 | 27.50 | 26.54 | 27.36 | 00:00:00 | | 2009-02-03 | 1,478,100 | 27.41 | 27.67 | 26.86 | 27.51 | 00:00:00 | | 2009-02-04 | 1,895,200 | 27.14 | 28.34 | 27.14 | 27.45 | 00:00:00 | | 2009-02-05 | 6,016,500 | 25.50 | 27.47 | 23.75 | 26.88 | 00:00:00 | | 2009-02-06 | 2,010,300 | 27.18 | 27.34 | 26.66 | 27.00 | 00:00:00 | | 2009-02-09 | 1,161,800 | 27.03 | 27.15 | 26.58 | 26.70 | 00:00:00 | | 2009-02-10 | 2,671,600 | 26.49 | 26.72 | 25.79 | 25.87 | 00:00:00 | | 2009-02-11 | 1,423,200 | 25.98 | 26.30 | 25.59 | 25.80 | 00:00:00 | | 2009-02-12 | 1,400,300 | 25.61 | 26.33 | 25.50 | 26.23 | 00:00:00 | | 2009-02-13 | 1,411,100 | 26.32 | 26.62 | 26.08 | 26.10 | 00:00:00 | | 2009-02-17 | 2,126,200 | 24.69 | 25.69 | 24.69 | 25.20 | 00:00:00 | | 2009-02-18 | 2,320,600 | 25.26 | 25.84 | 24.99 | 25.71 | 00:00:00 | | 2009-02-19 | 2,652,300 | 25.96 | 26.54 | 25.81 | 26.23 | 00:00:00 | | 2009-02-20 | 2,367,900 | 26.08 | 26.24 | 25.65 | 25.86 | 00:00:00 | | 2009-02-23 | 1,496,700 | 25.80 | 26.35 | 25.15 | 25.19 | 00:00:00 | | 2009-02-24 | 1,729,500 | 25.65 | 25.92 | 25.16 | 25.86 | 00:00:00 | | 2009-02-25 | 2,201,200 | 25.60 | 25.74 | 24.79 | 24.90 | 00:00:00 | | 2009-02-26 | 2,225,500 | 25.05 | 25.23 | 24.03 | 24.07 | 00:00:00 | | 2009-02-27 | 3,757,600 | 23.13 | 23.66 | 22.73 | 23.12 | 00:00:00 | | 2009-03-02 | 3,124,200 | 23.00 | 23.27 | 22.12 | 22.21 | 00:00:00 | | 2009-03-03 | 2,393,000 | 22.55 | 23.04 | 22.22 | 22.52 | 00:00:00 | | 2009-03-04 | 2,792,200 | 22.69 | 23.63 | 22.36 | 23.42 | 00:00:00 | | 2009-03-05 | 3,619,400 | 22.97 | 23.07 | 22.40 | 22.46 | 00:00:00 | | 2009-03-06 | 2,227,000 | 22.27 | 22.93 | 22.02 | 22.45 | 00:00:00 | | 2009-03-09 | 1,858,400 | 22.28 | 22.81 | 21.80 | 21.88 | 00:00:00 | | 2009-03-10 | 2,054,300 | 22.15 | 22.94 | 22.01 | 22.88 | 00:00:00 | | 2009-03-11 | 1,981,800 | 22.98 | 23.30 | 22.55 | 22.71 | 00:00:00 | | 2009-03-12 | 2,244,900 | 22.45 | 23.35 | 22.45 | 23.32 | 00:00:00 | | 2009-03-13 | 1,583,500 | 23.20 | 24.02 | 23.02 | 23.92 | 00:00:00 | | 2009-03-16 | 1,396,600 | 23.39 | 24.18 | 23.39 | 23.61 | 00:00:00 | | 2009-03-17 | 2,368,500 | 23.75 | 24.55 | 23.66 | 24.54 | 00:00:00 | | 2009-03-18 | 2,119,600 | 24.63 | 25.29 | 24.24 | 24.84 | 00:00:00 | | 2009-03-19 | 2,320,800 | 24.98 | 25.13 | 24.42 | 24.75 | 00:00:00 | | 2009-03-20 | 2,399,600 | 24.97 | 25.41 | 24.61 | 24.95 | 00:00:00 | | 2009-03-23 | 2,293,900 | 25.24 | 26.07 | 25.00 | 26.05 | 00:00:00 | | 2009-03-24 | 1,957,600 | 25.87 | 26.50 | 25.51 | 25.99 | 00:00:00 | | 2009-03-25 | 2,398,500 | 26.45 | 26.82 | 25.77 | 26.62 | 00:00:00 | | 2009-03-26 | 2,175,900 | 25.95 | 27.50 | 25.95 | 27.50 | 00:00:00 | | 2009-03-27 | 2,133,200 | 27.28 | 27.78 | 26.96 | 27.49 | 00:00:00 | | 2009-03-30 | 2,345,000 | 27.00 | 27.07 | 26.06 | 26.30 | 00:00:00 | | 2009-03-31 | 2,453,100 | 26.53 | 27.39 | 26.25 | 26.85 | 00:00:00 | | 2009-04-01 | 1,992,700 | 26.63 | 26.63 | 25.98 | 26.19 | 00:00:00 | | 2009-04-02 | 1,645,500 | 26.65 | 27.37 | 26.40 | 26.95 | 00:00:00 | | 2009-04-03 | 1,417,000 | 27.18 | 27.27 | 26.07 | 26.33 | 00:00:00 | | 2009-04-06 | 937,300 | 26.12 | 26.57 | 26.00 | 26.18 | 00:00:00 | | 2009-04-07 | 1,901,100 | 26.00 | 26.20 | 25.74 | 25.87 | 00:00:00 | | 2009-04-08 | 1,938,100 | 26.05 | 26.31 | 25.20 | 25.84 | 00:00:00 | | 2009-04-09 | 2,507,600 | 26.16 | 27.11 | 25.90 | 27.09 | 00:00:00 | | 2009-04-13 | 1,745,500 | 26.99 | 27.26 | 26.78 | 26.92 | 00:00:00 | | 2009-04-14 | 1,841,400 | 26.56 | 27.25 | 26.52 | 26.72 | 00:00:00 | | 2009-04-15 | 1,280,200 | 26.56 | 27.02 | 26.29 | 26.69 | 00:00:00 | | 2009-04-16 | 2,035,900 | 26.70 | 27.06 | 26.35 | 26.92 | 00:00:00 | | 2009-04-17 | 1,607,100 | 26.97 | 27.46 | 26.62 | 27.30 | 00:00:00 | | 2009-04-20 | 1,416,000 | 26.79 | 27.25 | 26.20 | 26.30 | 00:00:00 | | 2009-04-21 | 1,505,600 | 26.39 | 26.61 | 26.00 | 26.27 | 00:00:00 | | 2009-04-22 | 1,365,100 | 26.13 | 26.18 | 25.71 | 25.79 | 00:00:00 | | 2009-04-23 | 2,740,700 | 25.51 | 26.56 | 25.40 | 26.42 | 00:00:00 | | 2009-04-24 | 2,157,800 | 26.87 | 27.16 | 26.40 | 27.01 | 00:00:00 | | 2009-04-27 | 1,743,000 | 26.51 | 27.70 | 26.51 | 27.36 | 00:00:00 | | 2009-04-28 | 1,562,600 | 27.26 | 27.56 | 26.85 | 27.06 | 00:00:00 | | 2009-04-29 | 2,293,900 | 27.07 | 28.36 | 27.01 | 28.17 | 00:00:00 | | 2009-04-30 | 2,019,600 | 28.25 | 29.23 | 28.02 | 28.62 | 00:00:00 | | 2009-05-01 | 4,546,500 | 28.50 | 28.55 | 26.34 | 26.78 | 00:00:00 | | 2009-05-04 | 3,327,200 | 26.88 | 28.10 | 26.54 | 28.08 | 00:00:00 | | 2009-05-05 | 1,883,500 | 27.76 | 28.42 | 27.47 | 28.37 | 00:00:00 | | 2009-05-06 | 1,868,100 | 28.44 | 28.57 | 27.98 | 28.51 | 00:00:00 | | 2009-05-07 | 1,942,800 | 28.60 | 29.11 | 28.49 | 28.81 | 00:00:00 | | 2009-05-08 | 1,850,300 | 29.09 | 30.03 | 28.79 | 29.75 | 00:00:00 | | 2009-05-11 | 1,324,800 | 29.58 | 29.99 | 29.19 | 29.63 | 00:00:00 | | 2009-05-12 | 1,298,300 | 29.73 | 29.90 | 29.24 | 29.70 | 00:00:00 | | 2009-05-13 | 1,753,400 | 29.48 | 29.75 | 29.25 | 29.45 | 00:00:00 | | 2009-05-14 | 1,683,200 | 29.65 | 29.88 | 29.33 | 29.65 | 00:00:00 | | 2009-05-15 | 1,459,900 | 29.45 | 29.62 | 29.00 | 29.53 | 00:00:00 | | 2009-05-18 | 1,421,900 | 29.44 | 30.03 | 29.02 | 30.03 | 00:00:00 | | 2009-05-19 | 1,067,700 | 29.92 | 29.92 | 29.44 | 29.69 | 00:00:00 | | 2009-05-20 | 1,443,500 | 29.88 | 30.39 | 29.43 | 29.93 | 00:00:00 | | 2009-05-21 | 1,990,300 | 29.06 | 29.24 | 28.39 | 28.66 | 00:00:00 | | 2009-05-22 | 988,800 | 28.66 | 29.05 | 28.54 | 28.59 | 00:00:00 | | 2009-05-26 | 971,000 | 28.39 | 29.56 | 28.04 | 29.45 | 00:00:00 | | 2009-05-27 | 927,400 | 29.37 | 29.72 | 29.03 | 29.25 | 00:00:00 | | 2009-05-28 | 936,200 | 29.47 | 29.77 | 28.90 | 29.18 | 00:00:00 | | 2009-05-29 | 1,704,900 | 29.28 | 29.28 | 28.66 | 29.26 | 00:00:00 | | 2009-06-01 | 1,139,100 | 29.51 | 29.92 | 29.25 | 29.88 | 00:00:00 | | 2009-06-02 | 1,034,400 | 29.65 | 30.32 | 29.63 | 30.13 | 00:00:00 | | 2009-06-03 | 1,093,200 | 29.87 | 30.19 | 29.83 | 30.07 | 00:00:00 | | 2009-06-04 | 850,800 | 30.03 | 30.20 | 29.36 | 29.72 | 00:00:00 | | 2009-06-05 | 635,500 | 29.80 | 29.99 | 29.15 | 29.51 | 00:00:00 | | 2009-06-08 | 846,600 | 29.13 | 29.43 | 28.76 | 29.10 | 00:00:00 | | 2009-06-09 | 842,600 | 29.41 | 29.41 | 28.96 | 29.09 | 00:00:00 | | 2009-06-10 | 1,868,200 | 29.30 | 29.34 | 28.50 | 28.72 | 00:00:00 | | 2009-06-11 | 1,453,400 | 28.72 | 29.96 | 28.71 | 29.62 | 00:00:00 | | 2009-06-12 | 971,500 | 29.39 | 29.85 | 29.33 | 29.70 | 00:00:00 | | 2009-06-15 | 1,083,400 | 29.53 | 29.53 | 28.71 | 28.90 | 00:00:00 | | 2009-06-16 | 900,500 | 29.05 | 29.08 | 28.54 | 28.58 | 00:00:00 | | 2009-06-17 | 1,031,200 | 28.86 | 29.47 | 28.65 | 29.28 | 00:00:00 | | 2009-06-18 | 760,200 | 29.16 | 29.90 | 29.08 | 29.71 | 00:00:00 | | 2009-06-19 | 1,556,500 | 30.03 | 30.49 | 29.75 | 30.02 | 00:00:00 | | 2009-06-22 | 932,500 | 29.68 | 29.72 | 29.26 | 29.27 | 00:00:00 | | 2009-06-23 | 760,000 | 29.26 | 29.69 | 29.08 | 29.26 | 00:00:00 | | 2009-06-24 | 1,027,500 | 29.32 | 29.89 | 29.20 | 29.70 | 00:00:00 | | 2009-06-25 | 1,320,200 | 29.53 | 30.91 | 29.45 | 30.87 | 00:00:00 | | 2009-06-26 | 1,032,600 | 30.82 | 30.99 | 30.44 | 30.93 | 00:00:00 | | 2009-06-29 | 719,600 | 30.85 | 30.99 | 30.47 | 30.89 | 00:00:00 | | 2009-06-30 | 1,432,500 | 30.89 | 30.96 | 30.32 | 30.57 | 00:00:00 | | 2009-07-01 | 1,098,100 | 30.27 | 30.78 | 30.27 | 30.48 | 00:00:00 | | 2009-07-02 | 1,124,700 | 30.41 | 30.65 | 29.70 | 29.84 | 00:00:00 | | 2009-07-06 | 1,209,200 | 29.83 | 29.96 | 29.21 | 29.45 | 00:00:00 | | 2009-07-07 | 1,610,700 | 29.38 | 29.56 | 28.67 | 28.75 | 00:00:00 | | 2009-07-08 | 1,485,600 | 28.94 | 29.05 | 28.15 | 28.35 | 00:00:00 | | 2009-07-09 | 1,465,900 | 28.70 | 28.76 | 27.79 | 28.02 | 00:00:00 | | 2009-07-10 | 1,117,500 | 27.90 | 28.51 | 27.90 | 28.20 | 00:00:00 | | 2009-07-13 | 1,236,000 | 28.15 | 28.79 | 27.83 | 28.45 | 00:00:00 | | 2009-07-14 | 1,862,900 | 28.33 | 28.60 | 28.11 | 28.17 | 00:00:00 | | 2009-07-15 | 1,759,000 | 28.30 | 29.08 | 28.17 | 28.90 | 00:00:00 | | 2009-07-16 | 889,200 | 28.97 | 29.57 | 28.78 | 29.50 | 00:00:00 | | 2009-07-17 | 883,400 | 29.63 | 29.63 | 29.00 | 29.08 | 00:00:00 | | 2009-07-20 | 800,200 | 29.05 | 29.28 | 28.74 | 29.23 | 00:00:00 | | 2009-07-21 | 1,173,700 | 29.36 | 29.78 | 29.19 | 29.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
