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
2011-06-15	1,049,900	36.59	36.75	36.04	36.11	00:00:00
2011-06-16	757,900	36.22	36.57	35.90	36.15	00:00:00
2011-06-17	939,900	36.62	36.62	36.13	36.29	00:00:00
2011-06-20	363,200	36.27	36.63	36.23	36.52	00:00:00
2011-06-21	1,018,000	36.70	37.68	36.70	37.61	00:00:00
2011-06-22	2,809,700	39.51	39.70	38.26	38.32	00:00:00
2011-06-23	2,449,400	37.94	38.03	37.15	37.80	00:00:00
2011-06-24	2,762,900	37.66	37.90	37.26	37.39	00:00:00
2011-06-27	1,344,800	37.31	37.39	36.95	37.21	00:00:00
2011-06-28	1,194,800	37.20	37.55	37.16	37.47	00:00:00
2011-06-29	3,141,500	37.56	37.76	37.32	37.53	00:00:00
2011-06-30	1,836,100	37.71	38.20	37.66	38.08	00:00:00
2011-07-01	2,797,700	38.19	38.54	37.92	38.52	00:00:00
2011-07-05	3,511,100	38.53	38.62	38.23	38.56	00:00:00
2011-07-06	2,133,400	38.54	39.02	38.40	38.85	00:00:00
2011-07-07	2,790,500	39.01	39.34	39.01	39.16	00:00:00
2011-07-08	2,072,300	38.82	39.23	38.47	39.23	00:00:00
2011-07-11	2,047,200	38.90	39.06	38.55	38.92	00:00:00
2011-07-12	2,078,900	38.90	39.25	38.87	39.01	00:00:00
2011-07-13	1,021,800	39.16	39.58	39.04	39.25	00:00:00
2011-07-14	1,176,000	39.46	39.65	38.99	39.15	00:00:00
2011-07-15	986,300	39.26	39.47	38.99	39.26	00:00:00
2011-07-18	871,800	39.09	39.35	38.34	38.66	00:00:00
2011-07-19	1,101,200	38.93	39.50	38.87	39.43	00:00:00
2011-07-20	784,100	39.33	39.35	38.89	39.02	00:00:00
2011-07-21	1,890,700	39.38	39.94	39.16	39.56	00:00:00
2011-07-22	565,200	39.64	39.67	39.22	39.54	00:00:00
2011-07-25	1,303,500	39.33	39.60	39.02	39.55	00:00:00
2011-07-26	1,572,300	39.45	39.45	38.66	38.79	00:00:00
2011-07-27	1,965,200	38.46	38.52	37.32	37.43	00:00:00
2011-07-28	1,949,900	37.43	38.00	37.24	37.71	00:00:00
2011-07-29	2,065,500	37.49	38.45	37.16	37.89	00:00:00
2011-08-01	1,450,700	38.11	38.26	36.75	37.38	00:00:00
2011-08-02	2,736,700	37.24	37.66	36.44	36.46	00:00:00
2011-08-03	3,680,900	36.66	36.74	35.86	36.48	00:00:00
2011-08-04	2,557,500	35.96	36.26	34.55	34.61	00:00:00
2011-08-05	1,737,900	34.97	35.13	33.69	34.51	00:00:00
2011-08-08	2,700,600	33.88	34.40	32.28	32.28	00:00:00
2011-08-09	2,526,000	32.39	33.59	31.64	33.55	00:00:00
2011-08-10	3,450,900	32.85	32.92	31.56	31.72	00:00:00
2011-08-11	2,223,700	31.82	33.57	31.76	33.13	00:00:00
2011-08-12	1,366,400	33.31	33.96	32.91	33.84	00:00:00
2011-08-15	1,850,900	33.91	34.20	33.49	34.16	00:00:00
2011-08-16	2,633,900	34.01	34.02	33.23	33.32	00:00:00
2011-08-17	2,008,900	33.45	33.97	32.94	33.20	00:00:00
2011-08-18	1,667,900	32.41	32.60	31.55	31.81	00:00:00
2011-08-19	2,241,100	31.39	32.46	31.22	31.73	00:00:00
2011-08-22	2,104,200	32.34	32.57	31.34	31.42	00:00:00
2011-08-23	1,721,800	31.48	33.01	31.37	32.99	00:00:00
2011-08-24	1,666,700	32.39	33.74	32.39	33.73	00:00:00
2011-08-25	2,393,000	33.87	33.93	32.85	33.38	00:00:00
2011-08-26	1,394,300	33.12	34.22	32.61	34.21	00:00:00
2011-08-29	1,267,100	34.57	35.19	34.50	35.15	00:00:00
2011-08-30	1,534,500	35.07	35.07	34.51	34.75	00:00:00
2011-08-31	1,391,700	34.96	35.50	34.86	35.20	00:00:00
2011-09-01	1,394,900	35.57	35.68	34.84	34.88	00:00:00
2011-09-02	1,500,800	34.29	34.47	33.86	33.97	00:00:00
2011-09-06	1,558,000	33.11	33.47	32.84	33.35	00:00:00
2011-09-07	1,760,100	33.88	35.11	33.75	35.10	00:00:00
2011-09-08	755,300	34.89	35.06	34.22	34.27	00:00:00
2011-09-09	2,003,000	33.89	33.99	32.30	32.48	00:00:00
2011-09-12	1,857,000	31.88	32.42	31.55	32.38	00:00:00
2011-09-13	1,556,800	32.43	33.29	32.19	33.26	00:00:00
2011-09-14	1,560,700	33.34	34.38	32.92	33.98	00:00:00
2011-09-15	1,712,800	34.36	34.40	33.60	34.26	00:00:00
2011-09-16	1,542,600	34.32	34.76	34.15	34.52	00:00:00
2011-09-19	974,200	34.14	34.14	33.42	33.73	00:00:00
2011-09-20	935,700	33.97	34.26	33.57	33.62	00:00:00
2011-09-21	853,400	33.57	33.70	32.23	32.25	00:00:00
2011-09-22	1,729,300	31.50	31.65	30.55	30.86	00:00:00
2011-09-23	1,843,800	30.58	31.53	30.48	31.24	00:00:00
2011-09-26	2,037,700	31.34	31.73	30.41	31.53	00:00:00
2011-09-27	1,972,800	32.06	32.86	31.88	32.43	00:00:00
2011-09-28	1,141,700	32.70	32.80	31.31	31.39	00:00:00
2011-09-29	1,038,500	31.85	32.25	30.81	31.45	00:00:00
2011-09-30	1,123,400	31.07	31.37	30.65	30.69	00:00:00
2011-10-03	2,769,800	30.38	30.60	28.89	29.09	00:00:00
2011-10-04	1,523,000	28.66	30.10	28.35	30.07	00:00:00
2011-10-05	1,059,600	30.11	30.77	29.97	30.69	00:00:00
2011-10-06	2,112,300	30.71	31.75	30.36	31.75	00:00:00
2011-10-07	1,535,300	31.77	31.91	31.29	31.40	00:00:00
2011-10-10	1,080,200	31.81	32.80	31.68	32.48	00:00:00
2011-10-11	1,001,000	32.40	32.72	32.18	32.48	00:00:00
2011-10-12	1,633,600	32.77	33.67	32.77	33.33	00:00:00
2011-10-13	1,217,800	33.12	33.19	32.38	32.77	00:00:00
2011-10-14	807,900	33.10	33.30	32.78	33.17	00:00:00
2011-10-17	1,333,700	33.08	33.25	31.99	32.09	00:00:00
2011-10-18	1,731,900	32.10	32.96	31.57	32.76	00:00:00
2011-10-19	1,192,800	32.75	33.44	32.53	33.05	00:00:00
2011-10-20	1,950,900	33.16	33.87	32.93	33.51	00:00:00
2011-10-21	1,942,700	33.68	34.50	33.12	34.11	00:00:00
2011-10-24	997,500	34.17	35.05	33.96	34.86	00:00:00
2011-10-25	1,674,300	34.58	35.22	34.19	34.70	00:00:00
2011-10-26	2,528,000	35.06	35.51	34.27	35.06	00:00:00
2011-10-27	4,059,000	40.00	40.37	37.00	38.82	00:00:00
2011-10-28	2,204,300	38.00	38.97	37.36	38.53	00:00:00
2011-10-31	1,905,900	37.69	37.87	36.94	36.96	00:00:00
2011-11-01	2,565,300	36.20	36.49	35.29	35.55	00:00:00
2011-11-02	1,661,800	35.94	36.37	35.57	35.84	00:00:00
2011-11-03	1,286,200	35.93	36.49	35.75	36.31	00:00:00
2011-11-04	990,900	36.13	36.15	35.47	35.79	00:00:00
2011-11-07	995,700	35.82	36.19	35.34	36.17	00:00:00
2011-11-08	2,394,600	36.04	37.20	36.04	37.12	00:00:00
2011-11-09	1,996,800	36.08	36.18	35.05	35.27	00:00:00
2011-11-10	1,060,400	35.61	35.91	35.32	35.48	00:00:00
2011-11-11	917,100	35.93	36.70	35.93	36.22	00:00:00
2011-11-14	1,150,000	36.12	36.37	35.57	35.87	00:00:00
2011-11-15	1,117,600	35.98	36.31	35.48	36.09	00:00:00
2011-11-16	1,006,600	35.66	36.10	35.22	35.29	00:00:00
2011-11-17	1,602,300	35.13	35.25	34.04	34.38	00:00:00
2011-11-18	1,901,800	34.43	34.57	33.59	33.59	00:00:00
2011-11-21	1,677,300	33.12	34.04	32.96	33.93	00:00:00
2011-11-22	1,460,300	34.05	34.07	33.22	33.29	00:00:00
2011-11-23	1,152,800	32.99	33.23	32.77	32.86	00:00:00
2011-11-25	443,600	32.63	33.32	32.55	32.80	00:00:00
2011-11-28	829,000	33.66	34.27	33.54	33.82	00:00:00
2011-11-29	899,100	33.87	34.24	33.52	33.79	00:00:00
2011-11-30	1,779,200	34.75	36.11	34.75	36.11	00:00:00
2011-12-01	1,303,300	35.95	36.57	35.85	36.13	00:00:00
2011-12-02	1,077,400	36.33	36.42	35.18	35.37	00:00:00
2011-12-05	1,312,200	36.01	36.30	35.65	35.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>