|
 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 | | 2013-11-12 | 761,200 | 47.35 | 48.16 | 47.35 | 48.00 | 00:00:00 | | 2013-11-13 | 772,400 | 47.90 | 48.12 | 47.55 | 48.10 | 00:00:00 | | 2013-11-25 | 434,800 | 48.05 | 48.13 | 47.75 | 47.84 | 00:00:00 | | 2013-11-26 | 629,600 | 47.88 | 48.02 | 47.60 | 47.72 | 00:00:00 | | 2013-11-27 | 352,800 | 47.92 | 48.01 | 47.56 | 47.69 | 00:00:00 | | 2013-11-29 | 255,200 | 47.67 | 47.79 | 47.42 | 47.56 | 00:00:00 | | 2013-12-02 | 590,100 | 47.56 | 47.63 | 47.28 | 47.38 | 00:00:00 | | 2013-12-05 | 803,000 | 47.26 | 47.48 | 46.83 | 46.94 | 00:00:00 | | 2013-12-06 | 751,600 | 47.50 | 48.08 | 47.24 | 47.87 | 00:00:00 | | 2013-12-12 | 1,286,900 | 48.47 | 48.60 | 47.93 | 48.24 | 00:00:00 | | 2013-12-13 | 822,400 | 48.41 | 48.61 | 47.80 | 47.84 | 00:00:00 | | 2013-12-19 | 882,900 | 47.99 | 48.47 | 47.62 | 48.33 | 00:00:00 | | 2013-12-20 | 5,960,900 | 48.46 | 48.61 | 48.02 | 48.43 | 00:00:00 | | 2013-12-23 | 753,800 | 48.53 | 48.99 | 48.30 | 48.86 | 00:00:00 | | 2013-12-24 | 354,600 | 48.96 | 49.07 | 48.54 | 48.74 | 00:00:00 | | 2013-12-26 | 464,700 | 48.77 | 48.96 | 48.49 | 48.55 | 00:00:00 | | 2013-12-27 | 511,800 | 48.70 | 48.70 | 48.26 | 48.34 | 00:00:00 | | 2013-12-30 | 287,500 | 48.49 | 48.50 | 48.32 | 48.47 | 00:00:00 | | 2013-12-31 | 434,400 | 48.55 | 48.69 | 48.32 | 48.48 | 00:00:00 | | 2014-01-02 | 1,025,400 | 47.94 | 48.31 | 47.78 | 47.96 | 00:00:00 | | 2014-01-03 | 623,300 | 48.24 | 48.43 | 47.96 | 48.19 | 00:00:00 | | 2014-01-09 | 628,000 | 48.67 | 48.95 | 48.57 | 48.91 | 00:00:00 | | 2014-01-10 | 2,028,500 | 48.88 | 49.13 | 48.73 | 48.95 | 00:00:00 | | 2014-01-14 | 607,600 | 48.48 | 48.86 | 48.33 | 48.73 | 00:00:00 | | 2014-01-15 | 957,900 | 48.86 | 48.88 | 48.29 | 48.31 | 00:00:00 | | 2014-01-24 | 1,520,900 | 46.76 | 46.91 | 45.83 | 45.84 | 00:00:00 | | 2014-01-28 | 1,141,200 | 45.75 | 46.47 | 45.34 | 46.19 | 00:00:00 | | 2014-01-29 | 666,200 | 45.86 | 46.40 | 45.72 | 46.05 | 00:00:00 | | 2014-02-04 | 1,164,100 | 45.17 | 45.19 | 44.58 | 44.92 | 00:00:00 | | 2014-02-05 | 592,100 | 44.72 | 45.16 | 44.46 | 44.98 | 00:00:00 | | 2014-02-11 | 818,000 | 45.71 | 46.44 | 45.42 | 46.28 | 00:00:00 | | 2014-02-12 | 1,014,700 | 46.20 | 46.61 | 45.87 | 45.97 | 00:00:00 | | 2014-02-21 | 2,210,400 | 45.45 | 45.76 | 44.98 | 45.00 | 00:00:00 | | 2014-02-27 | 1,444,500 | 45.25 | 45.46 | 45.20 | 45.39 | 00:00:00 | | 2014-02-28 | 1,372,700 | 45.52 | 45.68 | 45.01 | 45.38 | 00:00:00 | | 2014-03-17 | 815,900 | 45.12 | 45.67 | 45.12 | 45.56 | 00:00:00 | | 2014-03-18 | 599,500 | 45.66 | 45.92 | 45.39 | 45.88 | 00:00:00 | | 2014-03-19 | 471,900 | 45.80 | 46.18 | 45.53 | 45.78 | 00:00:00 | | 2014-03-20 | 429,800 | 45.66 | 45.81 | 45.40 | 45.79 | 00:00:00 | | 2014-03-21 | 1,115,600 | 46.24 | 46.35 | 45.54 | 45.73 | 00:00:00 | | 2014-03-25 | 1,018,300 | 45.34 | 45.71 | 45.08 | 45.55 | 00:00:00 | | 2014-03-26 | 1,016,400 | 45.58 | 45.74 | 45.27 | 45.47 | 00:00:00 | | 2014-03-31 | 783,400 | 45.66 | 46.19 | 45.41 | 46.04 | 00:00:00 | | 2014-04-01 | 1,286,500 | 46.22 | 47.02 | 45.95 | 47.00 | 00:00:00 | | 2014-04-02 | 1,521,900 | 47.07 | 47.71 | 46.76 | 47.65 | 00:00:00 | | 2014-04-10 | 972,500 | 46.37 | 46.37 | 45.04 | 45.06 | 00:00:00 | | 2014-04-11 | 1,259,800 | 44.76 | 45.11 | 44.33 | 44.50 | 00:00:00 | | 2014-04-14 | 874,700 | 44.82 | 45.04 | 44.06 | 44.51 | 00:00:00 | | 2014-04-28 | 724,700 | 44.40 | 44.81 | 44.12 | 44.58 | 00:00:00 | | 2014-05-01 | 801,600 | 44.73 | 45.20 | 44.46 | 44.98 | 00:00:00 | | 2014-05-02 | 1,529,200 | 45.00 | 45.73 | 44.88 | 45.21 | 00:00:00 | | 2014-05-08 | 1,175,900 | 45.55 | 46.24 | 45.53 | 45.67 | 00:00:00 | | 2014-05-09 | 949,800 | 45.44 | 46.26 | 45.34 | 46.15 | 00:00:00 | | 2014-05-15 | 675,100 | 46.02 | 46.22 | 45.57 | 45.96 | 00:00:00 | | 2014-05-16 | 834,200 | 46.33 | 46.40 | 45.86 | 46.39 | 00:00:00 | | 2014-05-19 | 585,400 | 46.30 | 46.81 | 46.19 | 46.67 | 00:00:00 | | 2014-05-20 | 689,100 | 46.57 | 46.60 | 45.82 | 46.36 | 00:00:00 | | 2014-05-22 | 808,400 | 46.66 | 47.12 | 46.48 | 46.89 | 00:00:00 | | 2014-05-23 | 465,300 | 46.81 | 47.02 | 46.51 | 46.90 | 00:00:00 | | 2014-05-28 | 594,800 | 47.08 | 47.35 | 46.82 | 47.24 | 00:00:00 | | 2014-05-29 | 551,600 | 47.40 | 47.42 | 47.02 | 47.31 | 00:00:00 | | 2014-05-30 | 587,000 | 47.19 | 47.49 | 47.17 | 47.29 | 00:00:00 | | 2014-06-02 | 563,100 | 47.39 | 47.58 | 47.11 | 47.35 | 00:00:00 | | 2014-06-04 | 468,000 | 47.57 | 47.77 | 47.45 | 47.75 | 00:00:00 | | 2014-06-05 | 622,900 | 47.84 | 48.09 | 47.54 | 47.90 | 00:00:00 | | 2014-06-06 | 934,300 | 48.00 | 48.32 | 47.86 | 48.26 | 00:00:00 | | 2014-06-10 | 408,800 | 48.10 | 48.12 | 47.95 | 48.09 | 00:00:00 | | 2014-06-11 | 708,800 | 47.97 | 48.10 | 47.91 | 48.04 | 00:00:00 | | 2014-06-12 | 1,086,100 | 47.92 | 47.98 | 47.28 | 47.85 | 00:00:00 | | 2014-06-13 | 777,100 | 47.92 | 47.94 | 47.57 | 47.80 | 00:00:00 | | 2014-06-16 | 1,553,900 | 47.80 | 48.11 | 47.68 | 47.87 | 00:00:00 | | 2014-06-17 | 602,100 | 47.77 | 48.04 | 47.63 | 47.69 | 00:00:00 | | 2014-06-18 | 803,700 | 47.64 | 47.83 | 47.49 | 47.81 | 00:00:00 | | 2014-06-19 | 385,200 | 47.91 | 47.95 | 47.67 | 47.77 | 00:00:00 | | 2014-06-20 | 959,400 | 47.93 | 47.93 | 47.59 | 47.72 | 00:00:00 | | 2014-06-24 | 522,600 | 47.61 | 48.02 | 47.55 | 47.56 | 00:00:00 | | 2014-06-25 | 467,400 | 47.42 | 48.05 | 47.27 | 48.02 | 00:00:00 | | 2014-06-26 | 352,300 | 48.00 | 48.12 | 47.72 | 47.95 | 00:00:00 | | 2014-06-27 | 836,500 | 47.77 | 48.03 | 47.37 | 47.47 | 00:00:00 | | 2014-06-30 | 669,300 | 47.54 | 47.67 | 47.22 | 47.35 | 00:00:00 | | 2014-07-14 | 314,400 | 47.63 | 47.88 | 47.23 | 47.41 | 00:00:00 | | 2014-07-15 | 521,200 | 47.25 | 47.47 | 46.87 | 47.03 | 00:00:00 | | 2014-07-16 | 757,600 | 47.21 | 47.52 | 47.14 | 47.32 | 00:00:00 | | 2014-07-24 | 241,200 | 46.85 | 46.99 | 46.69 | 46.89 | 00:00:00 | | 2014-07-25 | 350,700 | 46.77 | 46.86 | 46.63 | 46.83 | 00:00:00 | | 2014-07-28 | 535,100 | 46.89 | 47.27 | 46.47 | 47.19 | 00:00:00 | | 2014-07-29 | 694,700 | 47.36 | 47.41 | 47.01 | 47.21 | 00:00:00 | | 2014-07-30 | 829,000 | 47.29 | 47.62 | 47.18 | 47.44 | 00:00:00 | | 2014-07-31 | 1,046,300 | 46.50 | 47.33 | 46.28 | 46.42 | 00:00:00 | | 2014-08-01 | 652,700 | 46.25 | 46.78 | 46.09 | 46.47 | 00:00:00 | | 2014-08-12 | 389,800 | 46.48 | 46.81 | 46.48 | 46.63 | 00:00:00 | | 2014-08-13 | 287,700 | 45.88 | 47.23 | 45.88 | 47.19 | 00:00:00 | | 2014-08-15 | 744,300 | 47.76 | 47.86 | 47.00 | 47.34 | 00:00:00 | | 2014-08-19 | 465,800 | 47.65 | 47.81 | 47.48 | 47.73 | 00:00:00 | | 2014-08-20 | 457,100 | 47.50 | 47.72 | 47.34 | 47.55 | 00:00:00 | | 2014-09-02 | 398,600 | 47.91 | 48.01 | 47.70 | 47.78 | 00:00:00 | | 2014-09-11 | 729,100 | 47.49 | 47.49 | 46.90 | 47.13 | 00:00:00 | | 2014-09-23 | 462,200 | 45.76 | 46.16 | 45.61 | 45.78 | 00:00:00 | | 2014-09-24 | 402,300 | 45.75 | 46.25 | 45.67 | 46.22 | 00:00:00 | | 2014-10-07 | 786,100 | 45.81 | 45.90 | 45.27 | 45.28 | 00:00:00 | | 2014-10-08 | 567,500 | 45.23 | 45.79 | 45.15 | 45.75 | 00:00:00 | | 2014-10-09 | 591,700 | 45.59 | 46.01 | 45.04 | 45.04 | 00:00:00 | | 2014-10-10 | 854,200 | 45.14 | 45.43 | 44.91 | 44.93 | 00:00:00 | | 2014-10-13 | 654,900 | 44.99 | 45.15 | 44.52 | 44.52 | 00:00:00 | | 2014-10-14 | 973,700 | 44.69 | 45.03 | 44.50 | 44.89 | 00:00:00 | | 2014-10-17 | 1,226,500 | 45.17 | 45.72 | 44.79 | 45.30 | 00:00:00 | | 2014-10-22 | 601,300 | 46.10 | 46.17 | 45.48 | 45.52 | 00:00:00 | | 2014-10-28 | 1,181,500 | 46.78 | 47.64 | 46.60 | 47.58 | 00:00:00 | | 2014-10-29 | 1,899,400 | 47.75 | 49.41 | 47.51 | 49.32 | 00:00:00 | | 2014-10-30 | 1,799,200 | 49.20 | 50.47 | 48.62 | 50.09 | 00:00:00 | | 2014-10-31 | 1,468,100 | 50.52 | 50.94 | 50.32 | 50.77 | 00:00:00 | | 2014-11-03 | 1,032,500 | 50.61 | 50.94 | 50.41 | 50.71 | 00:00:00 | | 2014-11-13 | 868,400 | 52.11 | 52.11 | 51.74 | 51.86 | 00:00:00 | | 2014-11-14 | 709,400 | 51.79 | 52.18 | 51.63 | 52.17 | 00:00:00 | | 2014-12-02 | 615,600 | 54.88 | 55.55 | 54.84 | 55.28 | 00:00:00 | | 2014-12-03 | 681,100 | 55.22 | 55.89 | 55.16 | 55.65 | 00:00:00 | | 2014-12-08 | 1,106,100 | 55.94 | 56.10 | 55.21 | 55.65 | 00:00:00 | | 2014-12-16 | 648,200 | 53.19 | 54.00 | 52.98 | 53.00 | 00:00:00 | | 2014-12-17 | 1,190,400 | 53.00 | 53.43 | 52.37 | 53.19 | 00:00:00 | | 2014-12-18 | 783,900 | 54.05 | 54.12 | 53.31 | 54.10 | 00:00:00 | | 2014-12-19 | 1,318,000 | 54.21 | 54.79 | 53.69 | 53.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
