TR4DER - DENTSPLY Internat [XRAY] Historical Prices

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 2024-04-30
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-07-21	1,173,700	29.36	29.78	29.19	29.77	00:00:00
2009-07-22	745,200	29.65	29.84	29.26	29.37	00:00:00
2009-07-23	1,032,500	29.34	30.18	29.19	30.16	00:00:00
2009-07-24	784,700	30.09	30.59	29.81	30.56	00:00:00
2009-07-27	781,000	30.61	30.85	30.26	30.59	00:00:00
2009-07-28	656,500	30.56	31.04	30.51	30.80	00:00:00
2009-07-29	1,001,500	30.64	31.23	30.53	30.97	00:00:00
2009-07-30	5,437,600	32.88	36.08	32.49	33.73	00:00:00
2009-07-31	1,458,700	33.35	34.03	33.14	33.35	00:00:00
2009-08-03	1,639,100	33.46	33.70	32.79	33.56	00:00:00
2009-08-04	1,614,200	33.30	33.75	33.16	33.71	00:00:00
2009-08-05	1,035,500	33.08	33.90	32.86	32.99	00:00:00
2009-08-06	764,600	32.80	32.96	32.26	32.35	00:00:00
2009-08-07	743,000	33.69	33.69	32.80	32.83	00:00:00
2009-08-10	776,300	32.64	32.93	32.41	32.65	00:00:00
2009-08-11	1,195,400	32.41	32.83	32.12	32.43	00:00:00
2009-08-12	1,196,400	32.31	33.36	32.09	33.07	00:00:00
2009-08-13	1,227,800	33.36	33.43	32.65	33.05	00:00:00
2009-08-14	1,005,300	32.40	32.90	32.13	32.68	00:00:00
2009-08-17	768,400	32.55	32.77	32.41	32.55	00:00:00
2009-08-18	531,100	32.55	32.65	32.12	32.63	00:00:00
2009-08-19	794,500	32.50	33.31	32.27	33.24	00:00:00
2009-08-20	2,092,400	33.24	34.78	32.89	34.59	00:00:00
2009-08-21	984,900	34.94	35.22	34.44	34.55	00:00:00
2009-08-24	650,000	35.00	35.07	34.39	34.61	00:00:00
2009-08-25	796,900	34.50	35.10	34.50	34.83	00:00:00
2009-08-26	846,300	34.66	35.08	34.25	34.46	00:00:00
2009-08-27	867,400	34.56	34.61	33.89	34.26	00:00:00
2009-08-28	1,157,500	34.26	34.54	33.58	33.78	00:00:00
2009-08-31	885,200	33.72	34.00	33.32	33.72	00:00:00
2009-09-01	980,400	33.71	34.22	32.98	33.01	00:00:00
2009-09-02	1,015,600	32.86	33.30	32.70	32.89	00:00:00
2009-09-03	830,300	32.88	33.09	32.57	33.02	00:00:00
2009-09-04	711,800	32.95	33.50	32.78	33.46	00:00:00
2009-09-08	752,500	33.70	33.87	33.15	33.50	00:00:00
2009-09-09	726,100	33.56	34.23	33.48	33.87	00:00:00
2009-09-10	884,700	33.89	34.38	33.42	34.34	00:00:00
2009-09-11	497,700	34.30	34.53	33.58	34.22	00:00:00
2009-09-14	775,100	34.17	34.44	34.01	34.36	00:00:00
2009-09-15	1,185,600	34.23	34.61	33.74	34.58	00:00:00
2009-09-16	697,200	34.51	34.82	34.15	34.80	00:00:00
2009-09-17	961,900	34.82	34.96	34.48	34.58	00:00:00
2009-09-18	1,179,900	34.75	34.82	34.33	34.65	00:00:00
2009-09-21	539,300	34.57	35.09	34.57	34.85	00:00:00
2009-09-22	877,800	34.83	34.94	34.43	34.57	00:00:00
2009-09-23	834,900	34.45	34.45	33.85	33.91	00:00:00
2009-09-24	738,100	34.11	34.12	33.42	33.63	00:00:00
2009-09-25	776,000	33.68	33.94	33.49	33.60	00:00:00
2009-09-28	635,000	33.79	34.66	33.73	34.51	00:00:00
2009-09-29	769,200	34.45	34.54	34.07	34.50	00:00:00
2009-09-30	1,925,000	34.38	34.68	33.56	34.54	00:00:00
2009-10-01	1,771,100	34.27	34.50	33.65	33.65	00:00:00
2009-10-02	671,100	33.66	33.80	33.48	33.60	00:00:00
2009-10-05	966,400	33.81	34.13	33.29	34.13	00:00:00
2009-10-06	1,599,100	33.95	35.00	33.70	34.64	00:00:00
2009-10-07	596,900	34.59	34.89	34.46	34.87	00:00:00
2009-10-08	1,768,300	34.98	35.66	34.83	35.44	00:00:00
2009-10-09	674,900	35.41	35.72	35.17	35.61	00:00:00
2009-10-12	945,500	35.46	35.66	35.04	35.24	00:00:00
2009-10-13	540,100	35.09	35.31	34.99	35.21	00:00:00
2009-10-14	726,800	35.40	35.82	35.21	35.82	00:00:00
2009-10-15	688,300	35.67	36.09	35.55	36.04	00:00:00
2009-10-16	993,300	35.86	36.07	35.37	35.95	00:00:00
2009-10-19	1,161,100	35.93	36.62	35.66	36.57	00:00:00
2009-10-20	727,100	36.31	36.56	35.83	35.96	00:00:00
2009-10-21	1,057,500	36.17	36.40	35.68	35.74	00:00:00
2009-10-22	818,400	35.67	36.24	35.46	36.15	00:00:00
2009-10-23	1,076,600	36.30	36.67	35.87	35.99	00:00:00
2009-10-26	1,333,500	36.01	36.76	35.86	35.89	00:00:00
2009-10-27	1,490,600	36.13	36.80	35.80	35.91	00:00:00
2009-10-28	1,112,500	35.97	36.14	35.25	35.35	00:00:00
2009-10-29	2,431,100	34.20	34.88	33.76	34.00	00:00:00
2009-10-30	4,193,800	33.88	34.29	32.75	32.96	00:00:00
2009-11-02	2,093,000	32.79	33.07	32.77	33.01	00:00:00
2009-11-03	2,659,600	33.00	33.54	32.58	32.78	00:00:00
2009-11-04	1,415,900	32.71	33.37	32.30	32.95	00:00:00
2009-11-05	964,000	33.15	33.98	33.14	33.71	00:00:00
2009-11-06	1,044,400	33.67	33.67	33.14	33.50	00:00:00
2009-11-09	972,200	33.62	33.93	33.32	33.92	00:00:00
2009-11-10	1,400,400	33.96	34.09	33.54	33.68	00:00:00
2009-11-11	1,160,800	33.83	34.01	33.66	33.85	00:00:00
2009-11-12	1,154,200	33.95	34.03	33.50	33.55	00:00:00
2009-11-13	920,600	33.76	34.03	33.60	33.89	00:00:00
2009-11-16	789,700	33.91	34.46	33.90	34.33	00:00:00
2009-11-17	1,052,000	34.17	34.25	33.72	33.88	00:00:00
2009-11-18	813,400	33.66	33.86	33.49	33.74	00:00:00
2009-11-19	1,154,300	33.48	33.66	33.02	33.15	00:00:00
2009-11-20	1,113,600	32.94	33.00	32.68	32.86	00:00:00
2009-11-23	981,300	32.99	33.58	32.88	33.20	00:00:00
2009-11-24	1,256,800	33.25	33.72	33.05	33.65	00:00:00
2009-11-25	622,700	33.62	33.91	33.51	33.56	00:00:00
2009-11-27	416,800	33.08	33.57	33.02	33.30	00:00:00
2009-11-30	1,145,700	33.24	33.36	32.88	33.32	00:00:00
2009-12-01	1,002,300	33.46	33.85	33.44	33.65	00:00:00
2009-12-02	747,900	33.81	34.21	33.62	34.16	00:00:00
2009-12-03	887,000	33.92	34.64	33.91	33.95	00:00:00
2009-12-04	1,150,200	34.14	34.50	33.97	34.26	00:00:00
2009-12-07	588,400	34.27	34.54	34.04	34.14	00:00:00
2009-12-08	983,500	34.02	34.35	33.63	33.86	00:00:00
2009-12-09	741,300	33.74	33.79	33.39	33.72	00:00:00
2009-12-10	878,700	33.99	34.56	33.91	34.42	00:00:00
2009-12-11	1,276,200	34.48	34.68	34.15	34.64	00:00:00
2009-12-14	793,400	34.38	35.10	34.38	35.05	00:00:00
2009-12-15	836,400	34.93	35.67	34.80	35.33	00:00:00
2009-12-16	899,100	35.37	35.81	35.19	35.26	00:00:00
2009-12-17	831,400	34.99	35.00	34.40	34.57	00:00:00
2009-12-18	1,749,200	34.43	34.57	34.21	34.43	00:00:00
2009-12-21	854,100	34.57	35.07	34.55	34.82	00:00:00
2009-12-22	489,900	34.97	35.26	34.87	35.19	00:00:00
2009-12-23	581,900	35.32	35.55	35.08	35.55	00:00:00
2009-12-24	203,400	35.42	35.46	35.20	35.27	00:00:00
2009-12-28	435,600	35.25	35.45	35.10	35.45	00:00:00
2009-12-29	439,900	35.42	35.52	35.29	35.44	00:00:00
2009-12-30	575,300	35.28	35.56	35.28	35.56	00:00:00
2009-12-31	489,300	35.59	35.64	35.17	35.17	00:00:00
2010-01-04	1,051,400	35.53	35.65	35.27	35.33	00:00:00
2010-01-05	763,400	35.24	35.36	34.73	34.91	00:00:00
2010-01-06	1,595,100	35.02	35.34	34.75	35.14	00:00:00
2010-01-07	1,096,100	35.08	35.64	34.88	35.60	00:00:00
2010-01-08	803,600	35.56	35.77	35.45	35.60	00:00:00
2010-01-11	787,300	35.57	36.14	35.27	36.06	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>