|
 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 | | 2014-12-19 | 1,318,000 | 54.21 | 54.79 | 53.69 | 53.70 | 00:00:00 | | 2014-12-22 | 578,600 | 53.81 | 54.32 | 53.70 | 54.09 | 00:00:00 | | 2014-12-26 | 295,500 | 53.75 | 54.38 | 53.75 | 53.84 | 00:00:00 | | 2015-01-02 | 1,825,800 | 52.13 | 53.12 | 51.88 | 51.93 | 00:00:00 | | 2015-01-05 | 1,458,700 | 51.94 | 52.15 | 51.29 | 51.57 | 00:00:00 | | 2015-01-14 | 807,600 | 51.61 | 51.96 | 50.93 | 51.34 | 00:00:00 | | 2015-01-15 | 938,800 | 51.25 | 51.26 | 50.52 | 50.59 | 00:00:00 | | 2015-01-16 | 901,200 | 50.45 | 50.99 | 50.45 | 50.76 | 00:00:00 | | 2015-01-26 | 614,900 | 50.70 | 50.92 | 50.24 | 50.75 | 00:00:00 | | 2015-02-02 | 816,000 | 50.20 | 50.74 | 49.42 | 50.50 | 00:00:00 | | 2015-02-03 | 755,500 | 50.59 | 51.08 | 50.35 | 50.70 | 00:00:00 | | 2015-02-04 | 624,500 | 50.57 | 51.14 | 50.38 | 50.67 | 00:00:00 | | 2015-02-05 | 879,800 | 50.89 | 51.34 | 50.74 | 50.79 | 00:00:00 | | 2015-02-06 | 524,000 | 50.72 | 51.02 | 50.34 | 50.53 | 00:00:00 | | 2015-02-12 | 812,500 | 51.78 | 52.45 | 51.40 | 52.42 | 00:00:00 | | 2015-02-13 | 964,500 | 52.63 | 52.97 | 52.27 | 52.74 | 00:00:00 | | 2015-02-20 | 1,325,400 | 52.39 | 52.75 | 52.16 | 52.53 | 00:00:00 | | 2015-02-23 | 1,186,500 | 52.57 | 52.71 | 51.92 | 52.00 | 00:00:00 | | 2015-03-03 | 836,600 | 53.17 | 53.32 | 52.60 | 53.08 | 00:00:00 | | 2015-03-04 | 1,083,600 | 52.70 | 53.01 | 52.09 | 52.30 | 00:00:00 | | 2015-03-05 | 757,700 | 52.37 | 52.79 | 52.37 | 52.64 | 00:00:00 | | 2015-03-06 | 888,900 | 52.42 | 52.60 | 51.29 | 51.60 | 00:00:00 | | 2015-03-09 | 766,800 | 51.78 | 51.93 | 51.52 | 51.86 | 00:00:00 | | 2015-03-10 | 1,115,800 | 51.24 | 51.48 | 50.86 | 51.14 | 00:00:00 | | 2015-03-13 | 1,032,200 | 51.31 | 51.40 | 50.02 | 50.54 | 00:00:00 | | 2015-03-16 | 1,417,300 | 50.94 | 51.06 | 50.72 | 50.94 | 00:00:00 | | 2015-03-17 | 1,170,100 | 50.60 | 51.25 | 50.37 | 51.13 | 00:00:00 | | 2015-03-18 | 1,126,500 | 51.11 | 52.33 | 50.76 | 52.08 | 00:00:00 | | 2015-03-26 | 556,200 | 50.45 | 50.80 | 50.20 | 50.52 | 00:00:00 | | 2015-03-27 | 414,100 | 50.46 | 50.85 | 50.29 | 50.79 | 00:00:00 | | 2015-03-31 | 701,900 | 51.08 | 51.41 | 50.87 | 50.89 | 00:00:00 | | 2015-04-01 | 883,100 | 50.81 | 50.81 | 49.91 | 50.26 | 00:00:00 | | 2015-04-02 | 457,600 | 50.16 | 50.72 | 49.97 | 50.23 | 00:00:00 | | 2015-04-06 | 894,700 | 49.96 | 50.77 | 49.81 | 50.76 | 00:00:00 | | 2015-04-07 | 482,900 | 50.82 | 51.28 | 50.62 | 50.63 | 00:00:00 | | 2015-04-08 | 526,900 | 50.70 | 51.80 | 50.59 | 50.76 | 00:00:00 | | 2015-04-09 | 549,800 | 50.79 | 51.38 | 50.70 | 51.37 | 00:00:00 | | 2015-04-10 | 562,800 | 51.36 | 51.79 | 51.25 | 51.70 | 00:00:00 | | 2015-04-13 | 618,000 | 51.61 | 51.81 | 51.27 | 51.34 | 00:00:00 | | 2015-04-14 | 619,300 | 51.26 | 51.51 | 50.89 | 51.28 | 00:00:00 | | 2015-04-15 | 412,900 | 51.53 | 51.56 | 51.02 | 51.07 | 00:00:00 | | 2015-04-16 | 458,900 | 50.97 | 51.00 | 50.69 | 50.88 | 00:00:00 | | 2015-04-27 | 777,000 | 52.46 | 52.71 | 50.94 | 51.10 | 00:00:00 | | 2015-04-30 | 940,600 | 50.96 | 51.25 | 50.42 | 51.00 | 00:00:00 | | 2015-05-04 | 1,187,000 | 51.73 | 52.62 | 51.56 | 52.57 | 00:00:00 | | 2015-05-05 | 1,293,200 | 52.69 | 52.96 | 52.05 | 52.13 | 00:00:00 | | 2015-05-06 | 1,401,400 | 52.06 | 52.50 | 50.49 | 50.89 | 00:00:00 | | 2015-05-07 | 991,300 | 51.14 | 51.44 | 50.63 | 50.75 | 00:00:00 | | 2015-05-08 | 1,066,900 | 51.09 | 51.48 | 50.75 | 51.11 | 00:00:00 | | 2015-05-18 | 852,100 | 51.77 | 52.63 | 51.75 | 52.55 | 00:00:00 | | 2015-05-19 | 713,900 | 52.72 | 52.72 | 52.11 | 52.64 | 00:00:00 | | 2015-05-20 | 505,600 | 52.65 | 52.91 | 52.46 | 52.61 | 00:00:00 | | 2015-05-21 | 810,100 | 52.48 | 52.64 | 52.02 | 52.37 | 00:00:00 | | 2015-05-22 | 656,600 | 52.24 | 52.29 | 51.83 | 51.86 | 00:00:00 | | 2015-05-29 | 785,500 | 52.03 | 52.13 | 51.45 | 52.04 | 00:00:00 | | 2015-06-04 | 681,100 | 52.48 | 52.51 | 51.81 | 51.93 | 00:00:00 | | 2015-06-05 | 583,700 | 51.80 | 52.33 | 51.24 | 52.27 | 00:00:00 | | 2015-06-15 | 428,100 | 51.73 | 51.88 | 51.38 | 51.72 | 00:00:00 | | 2015-06-16 | 557,100 | 51.72 | 52.19 | 51.51 | 51.95 | 00:00:00 | | 2015-06-17 | 527,200 | 52.08 | 52.85 | 51.98 | 52.63 | 00:00:00 | | 2015-06-18 | 665,500 | 52.84 | 53.63 | 52.76 | 53.18 | 00:00:00 | | 2015-06-19 | 1,011,300 | 53.01 | 53.31 | 52.88 | 53.05 | 00:00:00 | | 2015-06-23 | 874,800 | 53.36 | 53.50 | 52.80 | 53.10 | 00:00:00 | | 2015-06-24 | 479,500 | 52.93 | 53.02 | 52.17 | 52.21 | 00:00:00 | | 2015-06-25 | 574,500 | 52.24 | 52.35 | 51.92 | 52.33 | 00:00:00 | | 2015-07-09 | 684,200 | 51.77 | 52.08 | 50.70 | 50.85 | 00:00:00 | | 2015-07-10 | 663,300 | 51.39 | 51.64 | 51.04 | 51.44 | 00:00:00 | | 2015-08-04 | 662,300 | 55.96 | 56.42 | 55.63 | 55.88 | 00:00:00 | | 2015-08-05 | 955,400 | 56.50 | 56.73 | 56.03 | 56.44 | 00:00:00 | | 2015-08-13 | 958,800 | 57.24 | 57.51 | 56.92 | 57.02 | 00:00:00 | | 2015-08-14 | 565,200 | 56.97 | 57.29 | 56.63 | 56.79 | 00:00:00 | | 2015-08-19 | 403,600 | 56.93 | 57.04 | 56.18 | 56.75 | 00:00:00 | | 2015-08-20 | 588,000 | 56.20 | 56.34 | 55.49 | 55.49 | 00:00:00 | | 2015-08-21 | 1,103,000 | 55.14 | 55.38 | 53.61 | 53.63 | 00:00:00 | | 2015-08-26 | 1,234,200 | 52.32 | 52.98 | 51.10 | 52.65 | 00:00:00 | | 2015-08-27 | 905,700 | 53.38 | 53.64 | 52.35 | 53.26 | 00:00:00 | | 2015-08-28 | 637,800 | 52.79 | 53.55 | 52.76 | 53.26 | 00:00:00 | | 2015-09-01 | 1,018,100 | 51.24 | 51.53 | 50.50 | 50.74 | 00:00:00 | | 2015-09-02 | 674,900 | 51.57 | 51.83 | 51.10 | 51.75 | 00:00:00 | | 2015-09-09 | 601,900 | 52.84 | 52.93 | 51.61 | 51.70 | 00:00:00 | | 2015-09-10 | 709,900 | 51.70 | 52.51 | 51.37 | 52.29 | 00:00:00 | | 2015-09-15 | 705,500 | 53.80 | 54.72 | 53.38 | 54.35 | 00:00:00 | | 2015-09-16 | 5,111,300 | 52.65 | 53.62 | 52.20 | 53.07 | 00:00:00 | | 2015-09-17 | 1,939,600 | 53.16 | 54.36 | 52.76 | 53.55 | 00:00:00 | | 2015-09-18 | 2,253,700 | 53.08 | 53.95 | 52.79 | 52.86 | 00:00:00 | | 2015-09-29 | 1,073,500 | 50.47 | 51.21 | 50.09 | 50.52 | 00:00:00 | | 2015-09-30 | 1,558,100 | 51.21 | 51.35 | 50.32 | 50.57 | 00:00:00 | | 2015-10-05 | 2,243,200 | 51.45 | 52.44 | 51.28 | 52.32 | 00:00:00 | | 2015-10-06 | 1,909,400 | 52.07 | 52.80 | 51.62 | 52.70 | 00:00:00 | | 2015-10-19 | 854,100 | 56.57 | 57.24 | 56.13 | 56.87 | 00:00:00 | | 2015-10-20 | 622,400 | 56.86 | 56.99 | 56.67 | 56.96 | 00:00:00 | | 2015-10-21 | 1,475,600 | 57.25 | 57.89 | 56.89 | 57.75 | 00:00:00 | | 2015-10-26 | 1,266,700 | 58.95 | 59.33 | 58.23 | 58.81 | 00:00:00 | | 2015-10-29 | 1,669,200 | 59.53 | 61.87 | 58.78 | 60.57 | 00:00:00 | | 2015-10-30 | 1,988,100 | 61.45 | 61.59 | 60.63 | 60.85 | 00:00:00 | | 2015-11-06 | 964,400 | 61.30 | 61.67 | 61.03 | 61.65 | 00:00:00 | | 2015-11-12 | 856,400 | 60.42 | 60.78 | 59.62 | 59.65 | 00:00:00 | | 2015-11-13 | 1,041,600 | 59.59 | 59.85 | 59.30 | 59.37 | 00:00:00 | | 2015-11-16 | 705,400 | 59.47 | 60.31 | 59.23 | 60.05 | 00:00:00 | | 2015-11-27 | 293,200 | 61.09 | 61.43 | 60.87 | 61.11 | 00:00:00 | | 2015-11-30 | 915,900 | 61.07 | 61.40 | 60.60 | 60.66 | 00:00:00 | | 2015-12-03 | 1,941,100 | 62.40 | 62.79 | 62.16 | 62.61 | 00:00:00 | | 2015-12-14 | 751,600 | 60.04 | 60.10 | 59.11 | 59.68 | 00:00:00 | | 2015-12-16 | 1,422,300 | 60.30 | 60.86 | 59.82 | 60.45 | 00:00:00 | | 2015-12-17 | 654,700 | 60.44 | 60.56 | 59.77 | 60.26 | 00:00:00 | | 2015-12-18 | 1,231,700 | 60.17 | 60.45 | 59.60 | 59.63 | 00:00:00 | | 2015-12-22 | 446,100 | 60.31 | 60.77 | 59.72 | 60.58 | 00:00:00 | | 2015-12-23 | 425,100 | 60.90 | 61.29 | 60.36 | 61.04 | 00:00:00 | | 2015-12-28 | 383,900 | 60.78 | 61.24 | 60.54 | 61.21 | 00:00:00 | | 2015-12-29 | 346,200 | 61.64 | 62.22 | 61.57 | 61.91 | 00:00:00 | | 2016-01-04 | 1,383,200 | 59.21 | 59.87 | 58.29 | 58.86 | 00:00:00 | | 2016-01-05 | 1,611,200 | 59.25 | 60.29 | 58.90 | 60.06 | 00:00:00 | | 2016-01-06 | 1,178,300 | 59.57 | 60.07 | 58.85 | 59.19 | 00:00:00 | | 2016-01-07 | 1,140,400 | 58.30 | 58.97 | 58.04 | 58.67 | 00:00:00 | | 2016-01-08 | 1,232,100 | 58.89 | 59.39 | 56.89 | 56.99 | 00:00:00 | | 2016-01-12 | 1,534,000 | 56.10 | 56.86 | 55.94 | 56.49 | 00:00:00 | | 2016-01-13 | 1,051,100 | 56.61 | 56.83 | 55.48 | 55.52 | 00:00:00 | | 2016-01-14 | 1,343,100 | 55.93 | 56.72 | 55.50 | 56.46 | 00:00:00 | | 2016-01-15 | 1,672,200 | 55.47 | 56.81 | 55.33 | 56.49 | 00:00:00 | | 2016-01-19 | 1,582,500 | 57.22 | 57.22 | 56.15 | 56.36 | 00:00:00 | | 2016-01-29 | 1,556,700 | 58.23 | 59.33 | 57.73 | 58.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
