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
2012-05-29	925,400	39.00	39.04	38.40	38.49	00:00:00
2012-05-30	1,247,900	38.27	38.27	37.33	37.37	00:00:00
2012-05-31	2,392,300	37.32	37.42	36.84	37.00	00:00:00
2012-06-01	1,340,900	36.49	36.60	35.99	36.26	00:00:00
2012-06-04	1,344,400	36.23	36.36	35.96	36.20	00:00:00
2012-06-05	859,700	35.98	36.71	35.88	36.54	00:00:00
2012-06-06	768,500	36.75	37.23	36.72	37.10	00:00:00
2012-06-07	1,197,800	37.50	37.50	36.77	36.84	00:00:00
2012-06-08	697,500	36.74	37.24	36.68	37.21	00:00:00
2012-06-11	559,800	37.45	37.47	36.81	36.86	00:00:00
2012-06-12	629,000	36.92	37.36	36.71	37.32	00:00:00
2012-06-13	663,200	37.25	37.72	37.01	37.13	00:00:00
2012-06-14	845,200	37.25	37.82	37.19	37.47	00:00:00
2012-06-15	1,386,500	37.23	37.87	37.22	37.77	00:00:00
2012-06-18	832,700	37.59	38.13	37.54	38.00	00:00:00
2012-06-19	763,500	38.30	38.64	38.15	38.36	00:00:00
2012-06-20	1,119,500	38.41	38.49	37.97	38.36	00:00:00
2012-06-21	1,132,300	38.48	38.49	37.27	37.29	00:00:00
2012-06-22	922,000	37.48	37.61	37.15	37.48	00:00:00
2012-06-25	699,000	37.07	37.13	36.65	36.69	00:00:00
2012-06-26	1,036,000	36.75	36.92	36.42	36.63	00:00:00
2012-06-27	449,600	36.78	37.40	36.62	37.01	00:00:00
2012-06-28	612,200	36.67	36.89	36.30	36.74	00:00:00
2012-06-29	789,800	37.37	37.88	37.28	37.81	00:00:00
2012-07-02	792,100	37.99	38.12	37.72	37.91	00:00:00
2012-07-03	560,900	37.78	37.94	37.38	37.72	00:00:00
2012-07-05	1,113,300	37.75	37.85	37.41	37.56	00:00:00
2012-07-06	764,900	37.36	37.51	36.92	36.95	00:00:00
2012-07-09	965,400	37.00	37.09	36.46	36.70	00:00:00
2012-07-10	807,900	36.85	37.00	36.22	36.37	00:00:00
2012-07-11	803,300	36.31	36.67	36.29	36.58	00:00:00
2012-07-12	1,002,300	36.37	36.37	35.65	36.10	00:00:00
2012-07-13	710,100	36.16	36.61	36.16	36.38	00:00:00
2012-07-16	916,400	36.26	36.26	35.71	35.88	00:00:00
2012-07-17	570,300	36.00	36.54	35.71	36.44	00:00:00
2012-07-18	571,400	36.22	37.08	36.17	36.68	00:00:00
2012-07-19	754,100	36.69	37.42	36.56	37.30	00:00:00
2012-07-20	1,038,800	36.96	37.35	36.76	36.79	00:00:00
2012-07-23	581,800	36.25	36.27	35.62	36.11	00:00:00
2012-07-24	912,200	36.04	36.11	35.35	35.56	00:00:00
2012-07-25	640,000	35.69	36.02	35.48	35.83	00:00:00
2012-07-26	1,562,600	36.33	36.45	35.89	35.97	00:00:00
2012-07-27	2,036,600	36.25	37.34	36.22	37.22	00:00:00
2012-07-30	1,647,700	37.24	37.62	36.80	37.25	00:00:00
2012-07-31	1,974,600	37.24	37.54	36.11	36.34	00:00:00
2012-08-01	1,290,900	36.20	36.44	35.80	36.13	00:00:00
2012-08-02	2,118,900	35.62	35.64	35.04	35.56	00:00:00
2012-08-03	1,450,800	36.23	37.04	36.06	36.95	00:00:00
2012-08-06	839,100	37.14	37.59	36.84	37.55	00:00:00
2012-08-07	846,100	37.74	38.36	37.37	38.23	00:00:00
2012-08-08	875,500	38.29	38.68	38.23	38.54	00:00:00
2012-08-09	809,000	38.29	38.74	38.29	38.57	00:00:00
2012-08-10	492,700	38.56	38.67	38.39	38.63	00:00:00
2012-08-13	462,700	38.48	38.58	38.14	38.51	00:00:00
2012-08-14	462,700	38.79	38.79	38.36	38.47	00:00:00
2012-08-15	525,000	38.56	39.14	38.36	39.05	00:00:00
2012-08-16	553,900	38.94	39.27	38.66	39.07	00:00:00
2012-08-17	907,900	39.18	39.18	38.80	38.88	00:00:00
2012-08-20	591,000	38.82	39.00	38.55	38.66	00:00:00
2012-08-21	1,516,200	38.14	38.30	37.69	37.86	00:00:00
2012-08-22	1,068,300	37.97	37.98	37.22	37.44	00:00:00
2012-08-23	979,600	37.38	37.38	36.60	36.85	00:00:00
2012-08-24	658,600	36.88	37.05	36.65	36.70	00:00:00
2012-08-27	616,400	36.87	36.92	36.43	36.59	00:00:00
2012-08-28	597,000	36.51	36.62	36.27	36.37	00:00:00
2012-08-29	629,200	35.89	36.57	35.64	36.47	00:00:00
2012-08-30	640,700	35.89	36.40	35.82	36.16	00:00:00
2012-08-31	747,200	36.32	36.70	36.15	36.27	00:00:00
2012-09-04	896,800	36.03	36.59	35.87	36.34	00:00:00
2012-09-05	798,200	36.35	36.52	36.06	36.20	00:00:00
2012-09-06	1,001,400	36.40	37.03	36.37	36.86	00:00:00
2012-09-07	1,170,000	36.93	37.44	36.91	37.34	00:00:00
2012-09-10	656,000	37.29	37.50	37.15	37.19	00:00:00
2012-09-11	1,720,200	37.20	37.65	37.07	37.57	00:00:00
2012-09-12	793,200	37.61	37.83	37.41	37.46	00:00:00
2012-09-13	940,400	37.49	37.83	37.10	37.58	00:00:00
2012-09-14	753,700	37.63	37.78	37.41	37.66	00:00:00
2012-09-17	673,600	37.62	37.77	37.22	37.37	00:00:00
2012-09-18	620,100	37.38	37.38	37.17	37.31	00:00:00
2012-09-19	584,900	37.32	37.35	36.97	37.06	00:00:00
2012-09-20	742,400	36.93	37.09	36.69	36.75	00:00:00
2012-09-21	1,355,200	36.74	37.26	36.69	37.19	00:00:00
2012-09-24	843,000	37.05	37.64	36.92	37.54	00:00:00
2012-09-25	969,600	37.72	38.08	37.47	37.77	00:00:00
2012-09-26	973,300	37.78	37.84	37.39	37.61	00:00:00
2012-09-27	914,700	37.65	38.24	37.56	38.16	00:00:00
2012-09-28	1,159,700	38.08	38.23	37.63	38.14	00:00:00
2012-10-01	1,142,500	38.16	38.69	37.88	38.07	00:00:00
2012-10-02	560,700	38.19	38.36	37.88	38.06	00:00:00
2012-10-03	484,700	38.17	38.40	37.94	38.23	00:00:00
2012-10-04	830,600	38.02	38.32	37.67	38.31	00:00:00
2012-10-05	829,500	38.55	38.67	37.95	38.05	00:00:00
2012-10-08	458,400	38.02	38.11	37.86	38.08	00:00:00
2012-10-09	836,600	37.90	38.09	36.78	36.83	00:00:00
2012-10-10	572,600	36.82	37.07	36.58	36.65	00:00:00
2012-10-11	886,100	36.90	37.33	36.85	37.22	00:00:00
2012-10-12	651,800	37.26	37.71	36.98	37.01	00:00:00
2012-10-15	625,600	37.13	37.51	36.85	37.46	00:00:00
2012-10-16	585,900	37.50	37.77	37.43	37.60	00:00:00
2012-10-17	914,300	37.52	38.18	37.34	38.13	00:00:00
2012-10-18	2,092,200	37.08	37.76	36.71	37.75	00:00:00
2012-10-19	1,387,800	37.57	37.57	36.57	36.91	00:00:00
2012-10-22	1,459,000	36.27	36.79	35.96	36.42	00:00:00
2012-10-23	975,000	35.96	36.40	35.83	36.17	00:00:00
2012-10-24	1,352,000	36.42	37.00	36.16	36.71	00:00:00
2012-10-25	1,713,400	37.47	37.89	36.76	37.33	00:00:00
2012-10-26	817,800	37.32	37.70	36.89	37.16	00:00:00
2012-10-31	891,200	37.17	38.00	36.72	36.84	00:00:00
2012-11-01	1,023,000	37.09	38.38	36.59	38.35	00:00:00
2012-11-02	878,300	38.50	38.52	37.96	38.03	00:00:00
2012-11-05	797,100	37.84	38.87	37.82	38.84	00:00:00
2012-11-06	1,011,200	39.00	39.78	38.85	39.66	00:00:00
2012-11-07	719,500	39.39	39.51	38.24	38.63	00:00:00
2012-11-08	733,900	38.23	38.90	37.93	38.00	00:00:00
2012-11-09	1,122,900	38.12	38.98	38.06	38.68	00:00:00
2012-11-12	465,600	38.80	38.84	38.39	38.46	00:00:00
2012-11-13	543,800	38.46	38.72	38.11	38.14	00:00:00
2012-11-14	595,000	38.33	38.45	37.77	37.97	00:00:00
2012-11-15	602,400	38.09	38.39	37.94	38.32	00:00:00
2012-11-16	576,600	38.31	38.52	38.03	38.45	00:00:00
2012-11-19	648,100	38.95	38.99	38.59	38.93	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>