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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	787,300	35.57	36.14	35.27	36.06	00:00:00
2010-01-12	1,002,100	35.96	36.07	35.61	35.80	00:00:00
2010-01-13	814,900	36.01	36.37	35.70	36.30	00:00:00
2010-01-14	710,000	36.15	36.64	36.00	36.57	00:00:00
2010-01-15	879,900	36.22	36.74	35.61	35.95	00:00:00
2010-01-19	581,400	35.56	36.82	35.56	36.52	00:00:00
2010-01-20	844,200	36.46	36.62	35.69	36.13	00:00:00
2010-01-21	1,731,300	36.07	36.15	34.75	34.83	00:00:00
2010-01-22	1,527,200	34.73	35.03	34.38	34.44	00:00:00
2010-01-25	705,900	34.59	34.66	34.27	34.48	00:00:00
2010-01-26	1,138,500	34.32	34.47	34.13	34.23	00:00:00
2010-01-27	1,186,800	34.11	34.23	33.66	34.06	00:00:00
2010-01-28	1,355,900	34.16	34.18	33.29	33.44	00:00:00
2010-01-29	1,174,900	33.55	33.96	33.42	33.53	00:00:00
2010-02-01	1,023,900	33.68	33.76	33.38	33.58	00:00:00
2010-02-02	1,969,000	33.53	34.58	33.40	34.51	00:00:00
2010-02-03	1,050,900	34.27	34.28	33.72	33.87	00:00:00
2010-02-04	1,113,300	33.71	33.71	32.77	32.79	00:00:00
2010-02-05	2,067,300	32.86	32.94	32.10	32.69	00:00:00
2010-02-08	1,924,600	32.59	33.37	32.44	33.10	00:00:00
2010-02-09	1,643,600	33.45	34.03	33.17	33.94	00:00:00
2010-02-10	1,304,600	33.82	33.97	33.37	33.79	00:00:00
2010-02-11	2,485,300	32.38	33.23	32.38	33.01	00:00:00
2010-02-12	2,325,600	32.44	32.97	32.23	32.64	00:00:00
2010-02-16	1,101,100	32.87	33.04	32.44	33.01	00:00:00
2010-02-17	1,399,700	33.04	33.19	32.94	33.12	00:00:00
2010-02-18	983,400	33.13	33.41	33.07	33.31	00:00:00
2010-02-19	1,270,400	33.17	33.29	32.86	32.94	00:00:00
2010-02-22	1,299,200	32.95	33.00	32.70	32.81	00:00:00
2010-02-23	1,989,200	32.70	32.92	32.41	32.83	00:00:00
2010-02-24	1,314,300	32.85	33.05	32.61	33.00	00:00:00
2010-02-25	1,177,200	32.55	33.01	32.53	32.94	00:00:00
2010-02-26	1,415,100	33.00	33.25	32.87	33.09	00:00:00
2010-03-01	784,000	33.42	33.66	33.01	33.56	00:00:00
2010-03-02	905,200	33.64	33.94	33.64	33.84	00:00:00
2010-03-03	822,600	33.98	34.04	33.74	33.81	00:00:00
2010-03-04	758,900	33.93	34.00	33.73	33.85	00:00:00
2010-03-05	867,600	33.91	34.34	33.79	34.33	00:00:00
2010-03-08	604,100	34.22	34.48	34.04	34.29	00:00:00
2010-03-09	1,180,300	34.25	34.67	34.05	34.60	00:00:00
2010-03-10	1,148,500	34.51	34.76	34.50	34.67	00:00:00
2010-03-11	834,000	34.60	34.85	34.43	34.80	00:00:00
2010-03-12	857,400	34.95	34.99	34.58	34.77	00:00:00
2010-03-15	724,000	34.78	34.90	34.60	34.77	00:00:00
2010-03-16	937,700	34.70	34.79	34.55	34.63	00:00:00
2010-03-17	948,600	34.60	34.75	34.53	34.67	00:00:00
2010-03-18	1,278,100	34.98	34.98	34.39	34.45	00:00:00
2010-03-19	2,984,900	34.74	34.74	33.93	34.14	00:00:00
2010-03-22	867,700	34.16	34.55	34.08	34.52	00:00:00
2010-03-23	579,400	34.46	34.58	34.19	34.58	00:00:00
2010-03-24	589,500	34.40	34.56	34.19	34.26	00:00:00
2010-03-25	867,400	34.71	34.71	34.35	34.39	00:00:00
2010-03-26	633,100	34.50	34.69	34.13	34.17	00:00:00
2010-03-29	414,700	34.16	34.53	34.16	34.48	00:00:00
2010-03-30	709,600	34.47	34.82	34.32	34.80	00:00:00
2010-03-31	1,342,500	34.65	35.01	34.61	34.88	00:00:00
2010-04-01	1,211,100	35.01	35.02	34.25	34.48	00:00:00
2010-04-05	492,800	34.50	34.85	34.42	34.59	00:00:00
2010-04-06	845,500	34.36	34.93	34.33	34.86	00:00:00
2010-04-07	673,000	34.83	34.87	34.29	34.37	00:00:00
2010-04-08	569,600	34.28	34.43	34.07	34.33	00:00:00
2010-04-09	399,000	34.29	34.65	34.29	34.64	00:00:00
2010-04-12	621,900	34.64	34.66	34.36	34.53	00:00:00
2010-04-13	518,800	34.53	34.86	34.34	34.86	00:00:00
2010-04-14	650,600	34.78	35.20	34.62	35.19	00:00:00
2010-04-15	840,300	35.03	35.49	34.98	35.44	00:00:00
2010-04-16	1,573,900	35.41	35.55	34.81	34.95	00:00:00
2010-04-19	746,300	34.80	34.93	34.54	34.74	00:00:00
2010-04-20	722,900	34.88	35.31	34.72	35.28	00:00:00
2010-04-21	1,245,500	35.14	35.27	34.94	35.26	00:00:00
2010-04-22	1,554,800	35.09	35.56	34.84	35.49	00:00:00
2010-04-23	1,903,200	35.36	36.05	35.20	35.96	00:00:00
2010-04-26	1,562,800	35.98	36.63	35.81	36.33	00:00:00
2010-04-27	1,642,700	36.34	37.03	36.25	36.41	00:00:00
2010-04-28	1,439,300	36.58	37.57	36.53	36.77	00:00:00
2010-04-29	2,410,200	36.88	38.11	36.52	37.96	00:00:00
2010-04-30	1,490,500	37.90	38.15	36.64	36.65	00:00:00
2010-05-03	1,252,300	36.70	36.88	36.21	36.69	00:00:00
2010-05-04	1,206,700	36.42	36.57	35.77	35.94	00:00:00
2010-05-05	1,545,000	36.05	36.51	35.52	35.65	00:00:00
2010-05-06	2,106,000	35.46	35.85	33.07	34.70	00:00:00
2010-05-07	2,454,100	34.45	34.47	33.63	33.81	00:00:00
2010-05-10	1,892,000	34.62	35.75	34.62	35.71	00:00:00
2010-05-11	1,611,100	35.59	36.40	35.41	35.91	00:00:00
2010-05-12	936,800	36.03	36.64	35.87	36.57	00:00:00
2010-05-13	1,285,700	36.31	36.51	35.99	36.01	00:00:00
2010-05-14	1,691,500	35.88	35.90	34.85	35.06	00:00:00
2010-05-17	1,439,600	35.19	35.37	34.48	35.00	00:00:00
2010-05-18	1,792,800	35.22	35.61	34.50	34.59	00:00:00
2010-05-19	2,219,200	34.39	34.81	33.90	34.35	00:00:00
2010-05-20	2,689,700	33.62	34.00	32.76	32.85	00:00:00
2010-05-21	1,860,300	32.46	33.20	32.26	33.06	00:00:00
2010-05-24	889,200	33.03	33.21	32.67	32.72	00:00:00
2010-05-25	1,858,000	32.23	32.59	31.44	32.55	00:00:00
2010-05-26	2,773,100	32.16	32.72	31.83	31.95	00:00:00
2010-05-27	1,363,600	32.54	32.81	32.13	32.71	00:00:00
2010-05-28	1,322,600	32.51	32.78	32.20	32.43	00:00:00
2010-06-01	1,682,200	32.23	32.80	32.02	32.03	00:00:00
2010-06-02	1,515,900	32.28	33.00	31.82	33.00	00:00:00
2010-06-03	963,100	32.99	33.20	32.75	33.00	00:00:00
2010-06-04	1,587,600	32.37	32.52	31.43	31.46	00:00:00
2010-06-07	1,801,600	31.54	31.69	30.96	31.00	00:00:00
2010-06-08	1,762,900	30.95	30.99	30.25	30.61	00:00:00
2010-06-09	1,248,900	30.74	31.13	30.48	30.59	00:00:00
2010-06-10	1,324,600	31.03	31.24	30.65	31.05	00:00:00
2010-06-11	895,300	30.67	31.21	30.48	31.20	00:00:00
2010-06-14	921,400	31.24	31.76	31.21	31.27	00:00:00
2010-06-15	1,586,500	31.55	31.55	31.12	31.43	00:00:00
2010-06-16	790,100	31.18	31.64	30.98	31.50	00:00:00
2010-06-17	882,100	31.57	31.61	31.36	31.57	00:00:00
2010-06-18	1,220,500	31.57	31.76	31.31	31.72	00:00:00
2010-06-21	901,300	31.98	32.07	31.32	31.46	00:00:00
2010-06-22	793,000	31.53	31.90	31.20	31.26	00:00:00
2010-06-23	927,700	31.19	31.30	30.75	31.06	00:00:00
2010-06-24	1,441,000	30.85	31.27	30.72	30.98	00:00:00
2010-06-25	1,432,700	31.01	31.31	30.80	31.03	00:00:00
2010-06-28	884,400	31.14	31.34	30.59	31.11	00:00:00
2010-06-29	2,501,600	30.83	30.89	29.96	30.08	00:00:00
2010-06-30	1,116,400	30.00	30.43	29.91	29.91	00:00:00
2010-07-01	2,492,100	29.87	29.87	28.86	29.43	00:00:00
2010-07-02	879,200	29.48	29.55	29.14	29.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>