|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 879,200 | 29.48 | 29.55 | 29.14 | 29.39 | 00:00:00 | | 2010-07-06 | 1,469,300 | 30.05 | 30.75 | 29.43 | 29.65 | 00:00:00 | | 2010-07-07 | 1,407,300 | 29.82 | 30.51 | 29.50 | 30.48 | 00:00:00 | | 2010-07-08 | 1,195,300 | 30.63 | 30.78 | 29.94 | 30.18 | 00:00:00 | | 2010-07-09 | 505,400 | 30.18 | 30.35 | 30.00 | 30.22 | 00:00:00 | | 2010-07-12 | 547,300 | 30.02 | 30.25 | 29.91 | 30.17 | 00:00:00 | | 2010-07-13 | 668,000 | 30.34 | 30.97 | 30.34 | 30.77 | 00:00:00 | | 2010-07-14 | 889,400 | 30.65 | 30.80 | 30.30 | 30.41 | 00:00:00 | | 2010-07-15 | 983,500 | 30.39 | 30.62 | 30.07 | 30.42 | 00:00:00 | | 2010-07-16 | 1,118,400 | 30.40 | 30.40 | 29.24 | 29.25 | 00:00:00 | | 2010-07-19 | 3,060,800 | 29.31 | 29.49 | 28.76 | 28.81 | 00:00:00 | | 2010-07-20 | 1,733,900 | 28.44 | 29.36 | 28.30 | 29.30 | 00:00:00 | | 2010-07-21 | 1,034,900 | 29.06 | 29.40 | 28.44 | 28.53 | 00:00:00 | | 2010-07-22 | 1,288,000 | 28.59 | 29.36 | 28.59 | 29.13 | 00:00:00 | | 2010-07-23 | 1,028,700 | 29.11 | 29.44 | 29.03 | 29.25 | 00:00:00 | | 2010-07-26 | 889,100 | 29.20 | 29.85 | 29.08 | 29.80 | 00:00:00 | | 2010-07-27 | 1,350,000 | 29.89 | 30.03 | 29.32 | 29.38 | 00:00:00 | | 2010-07-28 | 2,285,500 | 29.14 | 29.51 | 28.84 | 29.46 | 00:00:00 | | 2010-07-29 | 3,490,800 | 29.36 | 29.68 | 28.35 | 29.04 | 00:00:00 | | 2010-07-30 | 1,986,700 | 28.96 | 30.06 | 28.48 | 30.02 | 00:00:00 | | 2010-08-02 | 1,554,100 | 30.43 | 30.93 | 30.42 | 30.86 | 00:00:00 | | 2010-08-03 | 1,132,300 | 30.63 | 31.20 | 30.59 | 31.11 | 00:00:00 | | 2010-08-04 | 1,134,900 | 31.13 | 31.75 | 30.98 | 31.64 | 00:00:00 | | 2010-08-05 | 1,566,800 | 31.59 | 31.75 | 31.32 | 31.55 | 00:00:00 | | 2010-08-06 | 1,192,400 | 31.33 | 31.59 | 30.86 | 31.56 | 00:00:00 | | 2010-08-09 | 650,400 | 31.68 | 31.80 | 31.39 | 31.77 | 00:00:00 | | 2010-08-10 | 1,218,300 | 31.58 | 31.89 | 31.24 | 31.62 | 00:00:00 | | 2010-08-11 | 1,464,900 | 31.03 | 31.23 | 30.59 | 30.89 | 00:00:00 | | 2010-08-12 | 908,000 | 30.57 | 30.84 | 30.49 | 30.61 | 00:00:00 | | 2010-08-13 | 681,000 | 30.46 | 30.53 | 30.23 | 30.24 | 00:00:00 | | 2010-08-16 | 550,600 | 30.12 | 30.41 | 29.99 | 30.23 | 00:00:00 | | 2010-08-17 | 605,700 | 30.53 | 31.08 | 30.34 | 30.85 | 00:00:00 | | 2010-08-18 | 629,700 | 30.72 | 31.16 | 30.50 | 30.79 | 00:00:00 | | 2010-08-19 | 843,000 | 30.69 | 30.72 | 29.98 | 30.13 | 00:00:00 | | 2010-08-20 | 1,888,200 | 29.89 | 29.98 | 29.45 | 29.46 | 00:00:00 | | 2010-08-23 | 1,077,700 | 29.60 | 29.89 | 29.37 | 29.40 | 00:00:00 | | 2010-08-24 | 1,222,600 | 29.16 | 29.23 | 28.56 | 28.75 | 00:00:00 | | 2010-08-25 | 1,472,500 | 28.50 | 29.04 | 28.34 | 28.90 | 00:00:00 | | 2010-08-26 | 1,491,800 | 29.05 | 29.05 | 28.10 | 28.43 | 00:00:00 | | 2010-08-27 | 1,187,100 | 28.50 | 28.97 | 28.17 | 28.86 | 00:00:00 | | 2010-08-30 | 783,700 | 28.72 | 28.79 | 28.12 | 28.13 | 00:00:00 | | 2010-08-31 | 1,803,700 | 28.11 | 28.17 | 27.76 | 27.78 | 00:00:00 | | 2010-09-01 | 1,080,200 | 28.08 | 28.78 | 28.06 | 28.56 | 00:00:00 | | 2010-09-02 | 1,095,000 | 28.62 | 29.37 | 28.56 | 29.36 | 00:00:00 | | 2010-09-03 | 1,037,300 | 29.68 | 29.86 | 29.55 | 29.84 | 00:00:00 | | 2010-09-07 | 720,200 | 29.64 | 29.64 | 29.16 | 29.20 | 00:00:00 | | 2010-09-08 | 590,500 | 29.26 | 29.40 | 29.08 | 29.22 | 00:00:00 | | 2010-09-09 | 582,500 | 29.49 | 29.70 | 29.34 | 29.65 | 00:00:00 | | 2010-09-10 | 635,900 | 29.78 | 29.98 | 29.49 | 29.87 | 00:00:00 | | 2010-09-13 | 701,900 | 30.00 | 30.33 | 29.95 | 30.08 | 00:00:00 | | 2010-09-14 | 683,500 | 29.94 | 30.30 | 29.78 | 30.18 | 00:00:00 | | 2010-09-15 | 819,200 | 30.00 | 30.61 | 29.93 | 30.58 | 00:00:00 | | 2010-09-16 | 727,300 | 30.60 | 30.60 | 30.22 | 30.42 | 00:00:00 | | 2010-09-17 | 1,966,100 | 30.55 | 30.75 | 30.30 | 30.66 | 00:00:00 | | 2010-09-20 | 766,200 | 30.78 | 31.00 | 30.54 | 30.92 | 00:00:00 | | 2010-09-21 | 669,400 | 30.92 | 30.99 | 30.57 | 30.70 | 00:00:00 | | 2010-09-22 | 863,400 | 30.77 | 31.08 | 30.39 | 30.69 | 00:00:00 | | 2010-09-23 | 1,026,600 | 30.45 | 30.99 | 30.39 | 30.68 | 00:00:00 | | 2010-09-24 | 823,300 | 31.06 | 31.62 | 30.86 | 31.60 | 00:00:00 | | 2010-09-27 | 669,800 | 31.46 | 31.59 | 31.23 | 31.36 | 00:00:00 | | 2010-09-28 | 762,300 | 31.47 | 31.83 | 31.12 | 31.77 | 00:00:00 | | 2010-09-29 | 878,200 | 31.67 | 32.00 | 31.54 | 31.87 | 00:00:00 | | 2010-09-30 | 802,700 | 32.03 | 32.44 | 31.54 | 31.97 | 00:00:00 | | 2010-10-01 | 955,900 | 32.25 | 32.37 | 31.65 | 31.96 | 00:00:00 | | 2010-10-04 | 929,500 | 31.95 | 32.05 | 31.08 | 31.12 | 00:00:00 | | 2010-10-05 | 1,389,400 | 31.50 | 32.18 | 31.43 | 32.11 | 00:00:00 | | 2010-10-06 | 607,300 | 32.30 | 32.48 | 32.04 | 32.19 | 00:00:00 | | 2010-10-07 | 565,000 | 32.35 | 32.35 | 31.88 | 32.08 | 00:00:00 | | 2010-10-08 | 720,000 | 32.02 | 32.10 | 31.77 | 32.00 | 00:00:00 | | 2010-10-11 | 637,000 | 31.96 | 32.11 | 31.78 | 31.86 | 00:00:00 | | 2010-10-12 | 1,062,800 | 31.84 | 31.85 | 31.36 | 31.79 | 00:00:00 | | 2010-10-13 | 756,500 | 31.86 | 32.19 | 31.76 | 31.89 | 00:00:00 | | 2010-10-14 | 750,400 | 31.78 | 32.22 | 31.67 | 31.90 | 00:00:00 | | 2010-10-15 | 1,112,100 | 32.20 | 32.35 | 31.68 | 31.89 | 00:00:00 | | 2010-10-18 | 627,600 | 31.80 | 32.19 | 31.79 | 32.19 | 00:00:00 | | 2010-10-19 | 1,339,400 | 31.87 | 31.88 | 31.25 | 31.63 | 00:00:00 | | 2010-10-20 | 843,200 | 31.82 | 32.28 | 31.75 | 32.07 | 00:00:00 | | 2010-10-21 | 1,235,600 | 32.13 | 32.62 | 31.99 | 32.49 | 00:00:00 | | 2010-10-22 | 796,400 | 32.59 | 32.74 | 32.25 | 32.63 | 00:00:00 | | 2010-10-25 | 995,500 | 32.85 | 33.10 | 32.74 | 32.96 | 00:00:00 | | 2010-10-26 | 1,023,700 | 32.88 | 33.33 | 32.76 | 33.17 | 00:00:00 | | 2010-10-27 | 1,064,300 | 33.00 | 33.17 | 32.51 | 33.16 | 00:00:00 | | 2010-10-28 | 3,344,700 | 32.93 | 32.95 | 31.23 | 31.34 | 00:00:00 | | 2010-10-29 | 1,228,500 | 31.23 | 31.41 | 30.79 | 31.39 | 00:00:00 | | 2010-11-01 | 1,211,900 | 31.35 | 31.80 | 31.09 | 31.31 | 00:00:00 | | 2010-11-02 | 679,200 | 31.61 | 31.67 | 31.31 | 31.56 | 00:00:00 | | 2010-11-03 | 768,700 | 31.57 | 31.79 | 31.35 | 31.64 | 00:00:00 | | 2010-11-04 | 1,350,700 | 31.98 | 32.31 | 31.57 | 31.72 | 00:00:00 | | 2010-11-05 | 1,270,600 | 31.74 | 32.07 | 31.65 | 31.72 | 00:00:00 | | 2010-11-08 | 1,834,600 | 31.48 | 31.63 | 30.96 | 31.27 | 00:00:00 | | 2010-11-09 | 1,121,900 | 31.21 | 31.68 | 31.20 | 31.64 | 00:00:00 | | 2010-11-10 | 1,548,700 | 31.68 | 31.82 | 31.25 | 31.69 | 00:00:00 | | 2010-11-11 | 619,800 | 31.40 | 31.81 | 31.08 | 31.79 | 00:00:00 | | 2010-11-12 | 716,500 | 31.50 | 31.78 | 31.04 | 31.12 | 00:00:00 | | 2010-11-15 | 679,400 | 31.17 | 31.54 | 31.08 | 31.30 | 00:00:00 | | 2010-11-16 | 1,008,300 | 31.13 | 31.32 | 30.72 | 30.87 | 00:00:00 | | 2010-11-17 | 854,300 | 30.84 | 31.19 | 30.84 | 31.02 | 00:00:00 | | 2010-11-18 | 758,800 | 31.26 | 31.46 | 31.05 | 31.07 | 00:00:00 | | 2010-11-19 | 1,112,500 | 31.04 | 31.12 | 30.83 | 31.04 | 00:00:00 | | 2010-11-22 | 1,299,000 | 30.84 | 31.28 | 30.61 | 31.22 | 00:00:00 | | 2010-11-23 | 1,187,500 | 30.86 | 31.01 | 30.71 | 30.86 | 00:00:00 | | 2010-11-24 | 1,002,900 | 31.14 | 31.41 | 31.01 | 31.40 | 00:00:00 | | 2010-11-26 | 207,400 | 31.15 | 31.37 | 30.99 | 31.21 | 00:00:00 | | 2010-11-29 | 949,900 | 30.96 | 31.34 | 30.63 | 31.19 | 00:00:00 | | 2010-11-30 | 1,645,000 | 30.76 | 30.94 | 30.52 | 30.92 | 00:00:00 | | 2010-12-01 | 989,500 | 31.25 | 31.88 | 31.24 | 31.77 | 00:00:00 | | 2010-12-02 | 662,500 | 31.72 | 32.24 | 31.72 | 32.19 | 00:00:00 | | 2010-12-03 | 498,800 | 32.14 | 32.46 | 32.04 | 32.45 | 00:00:00 | | 2010-12-06 | 882,800 | 32.43 | 32.55 | 32.21 | 32.32 | 00:00:00 | | 2010-12-07 | 1,090,700 | 32.64 | 32.82 | 32.38 | 32.39 | 00:00:00 | | 2010-12-08 | 918,000 | 32.36 | 32.70 | 32.31 | 32.60 | 00:00:00 | | 2010-12-09 | 533,300 | 32.75 | 32.89 | 32.52 | 32.70 | 00:00:00 | | 2010-12-10 | 748,100 | 32.84 | 33.15 | 32.74 | 33.12 | 00:00:00 | | 2010-12-13 | 1,026,700 | 33.17 | 33.22 | 33.01 | 33.16 | 00:00:00 | | 2010-12-14 | 758,300 | 33.29 | 33.85 | 33.27 | 33.75 | 00:00:00 | | 2010-12-15 | 1,128,700 | 33.80 | 33.95 | 33.68 | 33.72 | 00:00:00 | | 2010-12-16 | 598,500 | 33.67 | 34.27 | 33.50 | 34.22 | 00:00:00 | | 2010-12-17 | 1,096,000 | 34.22 | 34.50 | 33.93 | 34.44 | 00:00:00 | | 2010-12-20 | 457,500 | 34.65 | 34.65 | 34.09 | 34.34 | 00:00:00 | | 2010-12-21 | 561,600 | 34.53 | 34.74 | 34.37 | 34.63 | 00:00:00 | | 2010-12-22 | 375,000 | 34.60 | 34.89 | 34.60 | 34.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
