|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 562,000 | 36.77 | 38.00 | 36.75 | 37.44 | 00:00:00 | 2000-12-14 | 451,800 | 36.94 | 37.63 | 36.25 | 36.88 | 00:00:00 | 2000-12-15 | 1,159,800 | 35.56 | 37.25 | 35.50 | 37.25 | 00:00:00 | 2000-12-18 | 871,600 | 37.38 | 38.00 | 37.13 | 38.00 | 00:00:00 | 2000-12-19 | 1,695,000 | 37.88 | 39.69 | 37.81 | 39.00 | 00:00:00 | 2000-12-20 | 1,057,600 | 39.31 | 39.63 | 36.31 | 37.06 | 00:00:00 | 2000-12-21 | 1,028,400 | 37.00 | 37.38 | 35.13 | 36.81 | 00:00:00 | 2000-12-22 | 437,400 | 36.44 | 38.25 | 36.38 | 38.25 | 00:00:00 | 2000-12-26 | 300,600 | 38.63 | 38.88 | 37.63 | 38.19 | 00:00:00 | 2000-12-27 | 1,255,800 | 38.38 | 40.75 | 38.31 | 40.50 | 00:00:00 | 2000-12-28 | 1,559,200 | 39.88 | 43.38 | 39.88 | 42.63 | 00:00:00 | 2000-12-29 | 2,172,400 | 40.63 | 42.00 | 38.50 | 39.13 | 00:00:00 | 2001-01-02 | 885,600 | 39.38 | 40.00 | 38.88 | 39.00 | 00:00:00 | 2001-01-03 | 1,386,600 | 38.88 | 39.00 | 35.56 | 37.00 | 00:00:00 | 2001-01-04 | 726,800 | 36.25 | 37.00 | 33.25 | 34.63 | 00:00:00 | 2001-01-05 | 786,800 | 35.00 | 35.25 | 34.63 | 35.00 | 00:00:00 | 2001-01-08 | 966,600 | 34.69 | 36.44 | 34.38 | 36.06 | 00:00:00 | 2001-01-09 | 426,000 | 36.19 | 36.19 | 34.50 | 35.00 | 00:00:00 | 2001-01-10 | 899,400 | 34.50 | 35.00 | 34.25 | 34.56 | 00:00:00 | 2001-01-11 | 842,800 | 34.25 | 35.00 | 33.81 | 33.81 | 00:00:00 | 2001-01-12 | 3,781,800 | 34.00 | 34.00 | 32.50 | 33.88 | 00:00:00 | 2001-01-16 | 486,600 | 34.25 | 34.53 | 33.75 | 34.09 | 00:00:00 | 2001-01-17 | 851,600 | 34.75 | 35.31 | 34.00 | 34.50 | 00:00:00 | 2001-01-18 | 856,000 | 35.44 | 35.44 | 34.38 | 35.13 | 00:00:00 | 2001-01-19 | 1,600,000 | 35.44 | 36.13 | 34.25 | 35.50 | 00:00:00 | 2001-01-22 | 734,000 | 36.13 | 36.63 | 35.19 | 36.38 | 00:00:00 | 2001-01-23 | 1,152,400 | 36.13 | 36.38 | 35.63 | 35.75 | 00:00:00 | 2001-01-24 | 1,590,000 | 36.00 | 36.50 | 34.75 | 35.27 | 00:00:00 | 2001-01-25 | 519,200 | 35.00 | 35.63 | 34.88 | 35.31 | 00:00:00 | 2001-01-26 | 698,000 | 35.50 | 37.13 | 35.00 | 36.48 | 00:00:00 | 2001-01-29 | 1,011,000 | 37.13 | 37.13 | 35.25 | 36.00 | 00:00:00 | 2001-01-30 | 843,200 | 35.73 | 36.75 | 35.31 | 36.05 | 00:00:00 | 2001-01-31 | 697,600 | 35.75 | 36.63 | 34.38 | 34.56 | 00:00:00 | 2001-02-01 | 1,247,400 | 34.38 | 36.38 | 34.38 | 35.63 | 00:00:00 | 2001-02-02 | 396,800 | 35.13 | 36.50 | 34.88 | 35.61 | 00:00:00 | 2001-02-05 | 709,800 | 36.50 | 37.25 | 35.06 | 36.06 | 00:00:00 | 2001-02-06 | 480,600 | 36.00 | 36.38 | 35.63 | 35.75 | 00:00:00 | 2001-02-07 | 1,210,800 | 35.50 | 36.38 | 34.88 | 36.31 | 00:00:00 | 2001-02-08 | 251,400 | 36.13 | 36.38 | 36.00 | 36.38 | 00:00:00 | 2001-02-09 | 633,600 | 36.38 | 36.63 | 36.00 | 36.56 | 00:00:00 | 2001-02-12 | 490,000 | 36.38 | 37.50 | 36.13 | 37.50 | 00:00:00 | 2001-02-13 | 346,800 | 37.13 | 38.44 | 37.13 | 37.75 | 00:00:00 | 2001-02-14 | 710,800 | 37.63 | 38.25 | 37.63 | 38.13 | 00:00:00 | 2001-02-15 | 481,600 | 38.13 | 39.00 | 38.00 | 38.63 | 00:00:00 | 2001-02-16 | 391,800 | 38.25 | 38.69 | 37.44 | 38.00 | 00:00:00 | 2001-02-20 | 397,600 | 37.50 | 38.25 | 37.25 | 38.25 | 00:00:00 | 2001-02-21 | 467,400 | 37.63 | 38.13 | 37.50 | 38.13 | 00:00:00 | 2001-02-22 | 661,600 | 38.00 | 38.19 | 35.75 | 37.31 | 00:00:00 | 2001-02-23 | 648,400 | 36.63 | 37.56 | 36.31 | 37.50 | 00:00:00 | 2001-02-26 | 707,400 | 36.75 | 38.00 | 36.75 | 37.81 | 00:00:00 | 2001-02-27 | 418,400 | 37.61 | 37.63 | 36.75 | 37.19 | 00:00:00 | 2001-02-28 | 570,600 | 37.50 | 37.63 | 36.50 | 37.63 | 00:00:00 | 2001-03-01 | 406,400 | 36.63 | 37.75 | 36.13 | 37.56 | 00:00:00 | 2001-03-02 | 810,600 | 37.44 | 38.25 | 37.25 | 38.13 | 00:00:00 | 2001-03-05 | 240,800 | 38.25 | 38.63 | 37.56 | 38.31 | 00:00:00 | 2001-03-06 | 466,400 | 38.00 | 39.27 | 37.75 | 39.06 | 00:00:00 | 2001-03-07 | 425,200 | 38.63 | 39.19 | 37.94 | 38.00 | 00:00:00 | 2001-03-08 | 638,000 | 38.22 | 38.38 | 37.25 | 38.00 | 00:00:00 | 2001-03-09 | 456,800 | 37.25 | 38.00 | 37.00 | 37.38 | 00:00:00 | 2001-03-12 | 503,400 | 37.25 | 37.81 | 36.81 | 37.44 | 00:00:00 | 2001-03-13 | 682,000 | 37.25 | 38.00 | 37.25 | 37.50 | 00:00:00 | 2001-03-14 | 1,059,000 | 36.63 | 37.75 | 36.48 | 36.94 | 00:00:00 | 2001-03-15 | 759,200 | 37.23 | 37.75 | 35.94 | 36.50 | 00:00:00 | 2001-03-16 | 724,800 | 36.63 | 37.00 | 36.00 | 36.13 | 00:00:00 | 2001-03-19 | 407,600 | 36.19 | 36.50 | 35.50 | 36.50 | 00:00:00 | 2001-03-20 | 859,200 | 36.63 | 36.67 | 36.31 | 36.56 | 00:00:00 | 2001-03-21 | 255,600 | 36.38 | 36.38 | 34.13 | 34.88 | 00:00:00 | 2001-03-22 | 515,200 | 34.84 | 34.88 | 33.13 | 34.00 | 00:00:00 | 2001-03-23 | 304,800 | 33.31 | 35.19 | 33.25 | 35.13 | 00:00:00 | 2001-03-26 | 578,000 | 34.56 | 35.25 | 34.06 | 34.81 | 00:00:00 | 2001-03-27 | 668,000 | 34.81 | 35.06 | 34.25 | 35.00 | 00:00:00 | 2001-03-28 | 1,380,000 | 34.63 | 34.81 | 34.00 | 34.31 | 00:00:00 | 2001-03-29 | 1,185,600 | 34.44 | 36.44 | 34.44 | 36.25 | 00:00:00 | 2001-03-30 | 1,718,000 | 36.13 | 37.13 | 35.88 | 36.50 | 00:00:00 | 2001-04-02 | 1,163,200 | 35.88 | 37.25 | 35.31 | 36.38 | 00:00:00 | 2001-04-03 | 892,000 | 36.31 | 36.41 | 35.00 | 36.00 | 00:00:00 | 2001-04-04 | 602,800 | 35.31 | 37.25 | 35.25 | 36.56 | 00:00:00 | 2001-04-05 | 441,000 | 37.00 | 37.88 | 36.13 | 37.56 | 00:00:00 | 2001-04-06 | 344,000 | 36.88 | 37.50 | 36.44 | 36.66 | 00:00:00 | 2001-04-09 | 423,600 | 36.90 | 37.50 | 36.60 | 37.22 | 00:00:00 | 2001-04-10 | 525,000 | 37.12 | 37.64 | 36.52 | 37.50 | 00:00:00 | 2001-04-11 | 438,800 | 37.50 | 37.50 | 36.32 | 36.54 | 00:00:00 | 2001-04-12 | 328,000 | 36.17 | 37.50 | 36.16 | 36.88 | 00:00:00 | 2001-04-16 | 376,800 | 36.81 | 37.50 | 36.51 | 37.15 | 00:00:00 | 2001-04-17 | 332,800 | 36.96 | 37.89 | 36.62 | 37.43 | 00:00:00 | 2001-04-18 | 358,200 | 37.73 | 37.83 | 36.59 | 36.99 | 00:00:00 | 2001-04-19 | 562,800 | 36.99 | 37.73 | 36.62 | 37.13 | 00:00:00 | 2001-04-20 | 446,000 | 36.74 | 37.40 | 36.74 | 37.00 | 00:00:00 | 2001-04-23 | 574,800 | 36.95 | 38.12 | 36.77 | 37.98 | 00:00:00 | 2001-04-24 | 629,400 | 37.87 | 38.69 | 37.44 | 38.36 | 00:00:00 | 2001-04-25 | 665,200 | 38.00 | 39.50 | 38.00 | 39.40 | 00:00:00 | 2001-04-26 | 502,800 | 39.30 | 39.65 | 38.70 | 39.08 | 00:00:00 | 2001-04-27 | 1,540,200 | 39.05 | 39.65 | 39.05 | 39.25 | 00:00:00 | 2001-04-30 | 1,082,800 | 39.10 | 39.55 | 39.00 | 39.18 | 00:00:00 | 2001-05-01 | 1,099,600 | 39.34 | 40.00 | 39.02 | 39.84 | 00:00:00 | 2001-05-02 | 928,200 | 39.80 | 40.21 | 39.60 | 39.99 | 00:00:00 | 2001-05-03 | 565,200 | 39.94 | 40.70 | 39.58 | 40.61 | 00:00:00 | 2001-05-04 | 608,800 | 40.50 | 41.90 | 40.45 | 41.71 | 00:00:00 | 2001-05-07 | 535,800 | 41.76 | 42.10 | 41.45 | 42.01 | 00:00:00 | 2001-05-08 | 418,800 | 42.00 | 42.25 | 41.70 | 42.05 | 00:00:00 | 2001-05-09 | 882,400 | 41.97 | 42.11 | 41.95 | 42.02 | 00:00:00 | 2001-05-10 | 935,600 | 42.00 | 42.35 | 41.85 | 41.85 | 00:00:00 | 2001-05-11 | 817,600 | 41.85 | 41.85 | 40.83 | 41.00 | 00:00:00 | 2001-05-14 | 868,200 | 41.07 | 41.55 | 40.20 | 40.77 | 00:00:00 | 2001-05-15 | 506,000 | 41.18 | 41.39 | 40.90 | 40.95 | 00:00:00 | 2001-05-16 | 658,800 | 41.65 | 41.84 | 41.06 | 41.55 | 00:00:00 | 2001-05-17 | 1,186,800 | 41.40 | 41.80 | 41.21 | 41.78 | 00:00:00 | 2001-05-18 | 394,000 | 41.80 | 41.90 | 40.90 | 41.72 | 00:00:00 | 2001-05-21 | 928,200 | 41.40 | 42.90 | 41.34 | 42.39 | 00:00:00 | 2001-05-22 | 439,800 | 42.40 | 42.89 | 42.05 | 42.72 | 00:00:00 | 2001-05-23 | 563,200 | 42.90 | 42.95 | 41.24 | 41.45 | 00:00:00 | 2001-05-24 | 246,800 | 41.81 | 42.11 | 41.34 | 42.06 | 00:00:00 | 2001-05-25 | 365,600 | 42.25 | 42.79 | 41.64 | 42.42 | 00:00:00 | 2001-05-29 | 569,600 | 42.70 | 43.70 | 42.00 | 42.79 | 00:00:00 | 2001-05-30 | 1,105,800 | 42.50 | 42.50 | 41.44 | 41.93 | 00:00:00 | 2001-05-31 | 693,600 | 42.15 | 44.15 | 41.70 | 44.04 | 00:00:00 | 2001-06-01 | 1,058,400 | 43.49 | 44.50 | 42.88 | 44.49 | 00:00:00 | 2001-06-04 | 1,492,000 | 44.40 | 45.47 | 44.40 | 45.08 | 00:00:00 | 2001-06-05 | 957,200 | 44.95 | 46.08 | 44.95 | 45.75 | 00:00:00 | 2001-06-06 | 500,800 | 45.70 | 45.75 | 44.80 | 44.91 | 00:00:00 | 2001-06-07 | 308,400 | 44.71 | 45.45 | 44.70 | 45.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|