|
 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 | | 2016-01-29 | 1,556,700 | 58.23 | 59.33 | 57.73 | 58.89 | 00:00:00 | | 2016-02-01 | 1,620,200 | 58.45 | 60.29 | 58.39 | 60.03 | 00:00:00 | | 2016-02-02 | 1,112,000 | 59.70 | 59.97 | 58.93 | 59.28 | 00:00:00 | | 2016-02-03 | 1,232,100 | 59.86 | 60.37 | 58.06 | 58.95 | 00:00:00 | | 2016-02-04 | 1,224,100 | 59.22 | 59.38 | 58.52 | 59.32 | 00:00:00 | | 2016-02-05 | 1,322,000 | 59.36 | 59.60 | 57.82 | 58.99 | 00:00:00 | | 2016-02-08 | 2,673,300 | 58.70 | 59.36 | 56.29 | 57.20 | 00:00:00 | | 2016-02-09 | 1,424,500 | 56.70 | 57.58 | 56.54 | 56.99 | 00:00:00 | | 2016-02-10 | 1,642,900 | 57.22 | 58.24 | 57.22 | 57.73 | 00:00:00 | | 2016-02-11 | 1,627,400 | 56.88 | 57.28 | 56.00 | 56.51 | 00:00:00 | | 2016-02-16 | 1,958,700 | 54.05 | 57.54 | 54.05 | 55.70 | 00:00:00 | | 2016-02-17 | 1,917,200 | 56.08 | 56.47 | 55.36 | 55.91 | 00:00:00 | | 2016-02-18 | 1,296,000 | 56.03 | 56.38 | 55.49 | 55.60 | 00:00:00 | | 2016-02-19 | 1,046,000 | 55.52 | 56.74 | 55.11 | 56.37 | 00:00:00 | | 2016-02-22 | 662,600 | 56.71 | 57.02 | 56.24 | 56.66 | 00:00:00 | | 2016-02-23 | 980,600 | 56.42 | 57.02 | 55.51 | 56.63 | 00:00:00 | | 2016-02-24 | 1,120,700 | 56.30 | 58.10 | 55.77 | 57.88 | 00:00:00 | | 2016-03-03 | 3,246,600 | 60.12 | 60.90 | 59.76 | 60.62 | 00:00:00 | | 2016-03-04 | 2,532,400 | 60.22 | 61.37 | 59.94 | 60.16 | 00:00:00 | | 2016-03-07 | 2,715,800 | 59.73 | 61.26 | 59.69 | 61.00 | 00:00:00 | | 2016-03-10 | 2,419,300 | 62.10 | 62.87 | 61.43 | 62.44 | 00:00:00 | | 2016-03-11 | 2,101,900 | 62.80 | 63.68 | 62.45 | 63.49 | 00:00:00 | | 2016-03-22 | 2,490,200 | 59.60 | 61.06 | 59.50 | 60.91 | 00:00:00 | | 2016-03-23 | 1,688,600 | 60.68 | 61.33 | 60.22 | 60.55 | 00:00:00 | | 2016-03-24 | 3,081,000 | 58.77 | 59.86 | 58.44 | 59.62 | 00:00:00 | | 2016-03-28 | 1,839,800 | 59.99 | 60.76 | 59.56 | 60.38 | 00:00:00 | | 2016-03-29 | 1,507,500 | 60.54 | 62.15 | 60.40 | 61.98 | 00:00:00 | | 2016-04-04 | 1,184,300 | 61.53 | 62.13 | 61.19 | 61.40 | 00:00:00 | | 2016-04-12 | 1,084,600 | 59.46 | 60.06 | 59.22 | 59.71 | 00:00:00 | | 2016-04-13 | 840,300 | 59.92 | 60.00 | 59.41 | 59.80 | 00:00:00 | | 2016-04-14 | 1,051,800 | 59.68 | 60.26 | 59.29 | 60.03 | 00:00:00 | | 2016-04-15 | 713,300 | 60.00 | 60.11 | 59.68 | 60.09 | 00:00:00 | | 2016-04-18 | 1,066,100 | 59.92 | 61.09 | 59.86 | 60.88 | 00:00:00 | | 2016-04-19 | 955,300 | 61.06 | 61.25 | 60.81 | 61.03 | 00:00:00 | | 2016-04-20 | 720,000 | 61.10 | 61.46 | 60.59 | 61.27 | 00:00:00 | | 2016-04-26 | 988,000 | 61.26 | 61.41 | 60.46 | 60.58 | 00:00:00 | | 2016-04-27 | 922,700 | 60.56 | 61.10 | 59.93 | 60.95 | 00:00:00 | | 2016-04-28 | 997,200 | 60.73 | 61.23 | 60.12 | 60.33 | 00:00:00 | | 2016-04-29 | 1,234,300 | 59.97 | 60.15 | 59.08 | 59.60 | 00:00:00 | | 2016-05-02 | 1,107,500 | 59.78 | 60.61 | 59.45 | 60.25 | 00:00:00 | | 2016-05-03 | 969,700 | 59.83 | 60.27 | 59.46 | 59.97 | 00:00:00 | | 2016-05-04 | 1,059,900 | 59.66 | 60.03 | 59.26 | 59.87 | 00:00:00 | | 2016-05-05 | 1,859,000 | 59.96 | 61.12 | 59.91 | 60.49 | 00:00:00 | | 2016-05-06 | 3,166,300 | 61.50 | 62.00 | 60.60 | 61.75 | 00:00:00 | | 2016-05-09 | 1,645,200 | 61.56 | 61.95 | 60.44 | 60.52 | 00:00:00 | | 2016-05-10 | 1,337,400 | 60.78 | 61.32 | 60.71 | 61.32 | 00:00:00 | | 2016-05-11 | 1,785,300 | 61.15 | 62.04 | 61.15 | 61.88 | 00:00:00 | | 2016-05-17 | 2,006,400 | 62.19 | 62.46 | 60.45 | 60.70 | 00:00:00 | | 2016-05-18 | 1,638,800 | 60.46 | 61.22 | 60.08 | 61.07 | 00:00:00 | | 2016-05-20 | 3,627,000 | 60.66 | 61.44 | 60.38 | 60.96 | 00:00:00 | | 2016-06-03 | 800,700 | 62.85 | 62.95 | 62.41 | 62.65 | 00:00:00 | | 2016-06-06 | 843,700 | 62.64 | 62.97 | 62.47 | 62.75 | 00:00:00 | | 2016-06-07 | 1,005,900 | 62.84 | 63.20 | 62.67 | 62.79 | 00:00:00 | | 2016-06-08 | 1,673,900 | 62.58 | 64.36 | 62.37 | 64.34 | 00:00:00 | | 2016-06-09 | 964,300 | 64.04 | 64.59 | 63.84 | 64.43 | 00:00:00 | | 2016-06-10 | 1,215,600 | 64.12 | 64.25 | 63.41 | 63.61 | 00:00:00 | | 2016-06-14 | 1,386,200 | 64.41 | 64.55 | 63.70 | 64.28 | 00:00:00 | | 2016-06-15 | 1,264,300 | 64.30 | 64.52 | 63.29 | 63.33 | 00:00:00 | | 2016-06-16 | 1,763,300 | 63.20 | 63.57 | 62.49 | 63.50 | 00:00:00 | | 2016-06-17 | 6,418,700 | 63.14 | 63.47 | 62.50 | 63.21 | 00:00:00 | | 2016-06-20 | 1,815,500 | 63.99 | 64.42 | 63.31 | 63.32 | 00:00:00 | | 2016-06-21 | 1,257,300 | 63.33 | 63.67 | 63.02 | 63.40 | 00:00:00 | | 2016-06-22 | 1,021,000 | 63.46 | 63.75 | 63.29 | 63.47 | 00:00:00 | | 2016-06-23 | 2,059,500 | 63.90 | 64.84 | 63.55 | 64.21 | 00:00:00 | | 2016-06-24 | 6,872,400 | 62.39 | 63.08 | 61.27 | 61.30 | 00:00:00 | | 2016-07-06 | 1,630,400 | 62.00 | 62.87 | 61.55 | 62.74 | 00:00:00 | | 2016-07-07 | 1,156,500 | 62.58 | 62.82 | 62.03 | 62.50 | 00:00:00 | | 2016-07-13 | 1,359,600 | 63.22 | 63.70 | 62.86 | 62.98 | 00:00:00 | | 2016-07-14 | 1,077,400 | 63.53 | 63.75 | 63.19 | 63.26 | 00:00:00 | | 2016-07-15 | 998,000 | 63.67 | 63.75 | 62.89 | 62.96 | 00:00:00 | | 2016-07-18 | 944,800 | 63.02 | 63.22 | 62.39 | 62.77 | 00:00:00 | | 2016-07-19 | 633,400 | 62.71 | 62.86 | 62.49 | 62.81 | 00:00:00 | | 2016-07-20 | 826,700 | 63.05 | 63.47 | 62.99 | 63.23 | 00:00:00 | | 2016-07-25 | 505,200 | 62.71 | 62.94 | 62.29 | 62.45 | 00:00:00 | | 2016-07-26 | 741,100 | 62.48 | 63.09 | 62.20 | 63.07 | 00:00:00 | | 2016-07-27 | 1,111,200 | 63.07 | 63.26 | 62.51 | 62.59 | 00:00:00 | | 2016-07-28 | 743,700 | 62.60 | 63.36 | 62.59 | 63.10 | 00:00:00 | | 2016-07-29 | 2,188,800 | 63.23 | 64.18 | 63.23 | 64.04 | 00:00:00 | | 2016-08-01 | 1,823,700 | 64.00 | 64.49 | 63.73 | 64.23 | 00:00:00 | | 2016-08-02 | 2,281,600 | 64.20 | 64.75 | 63.70 | 64.63 | 00:00:00 | | 2016-08-03 | 1,782,100 | 64.47 | 65.16 | 64.03 | 65.14 | 00:00:00 | | 2016-08-09 | 1,190,300 | 60.74 | 61.20 | 60.45 | 61.13 | 00:00:00 | | 2016-08-10 | 843,200 | 61.16 | 61.55 | 60.84 | 61.26 | 00:00:00 | | 2016-08-11 | 1,008,900 | 61.46 | 61.61 | 60.97 | 61.44 | 00:00:00 | | 2016-08-12 | 799,800 | 60.94 | 61.42 | 60.83 | 61.02 | 00:00:00 | | 2016-08-18 | 1,029,500 | 59.75 | 60.17 | 59.61 | 60.01 | 00:00:00 | | 2016-08-19 | 1,335,600 | 59.88 | 60.81 | 59.51 | 60.77 | 00:00:00 | | 2016-08-22 | 988,500 | 60.81 | 60.82 | 59.93 | 60.47 | 00:00:00 | | 2016-08-25 | 1,901,800 | 60.00 | 60.94 | 59.51 | 60.78 | 00:00:00 | | 2016-08-26 | 2,031,500 | 60.41 | 61.59 | 60.41 | 61.36 | 00:00:00 | | 2016-08-29 | 978,600 | 61.49 | 62.03 | 61.46 | 61.87 | 00:00:00 | | 2016-08-30 | 816,700 | 61.78 | 61.90 | 61.27 | 61.50 | 00:00:00 | | 2016-08-31 | 1,059,500 | 61.50 | 61.68 | 61.15 | 61.46 | 00:00:00 | | 2016-09-01 | 994,800 | 61.64 | 61.90 | 61.12 | 61.65 | 00:00:00 | | 2016-09-02 | 869,600 | 62.98 | 62.98 | 61.32 | 61.70 | 00:00:00 | | 2016-09-06 | 1,256,900 | 61.64 | 61.66 | 60.87 | 61.20 | 00:00:00 | | 2016-09-07 | 1,008,000 | 61.11 | 61.49 | 60.89 | 61.13 | 00:00:00 | | 2016-09-08 | 1,154,400 | 61.08 | 61.47 | 60.31 | 60.35 | 00:00:00 | | 2016-09-12 | 1,362,100 | 59.98 | 60.84 | 59.13 | 60.78 | 00:00:00 | | 2016-09-13 | 929,500 | 60.16 | 60.38 | 59.29 | 59.38 | 00:00:00 | | 2016-09-14 | 1,475,000 | 59.28 | 59.83 | 58.93 | 59.23 | 00:00:00 | | 2016-09-22 | 2,068,700 | 59.99 | 60.10 | 59.11 | 60.01 | 00:00:00 | | 2016-09-23 | 1,748,100 | 60.11 | 60.36 | 59.35 | 59.36 | 00:00:00 | | 2016-09-26 | 1,624,500 | 59.02 | 59.10 | 58.57 | 58.83 | 00:00:00 | | 2016-10-04 | 1,502,700 | 58.98 | 59.44 | 58.57 | 58.90 | 00:00:00 | | 2016-10-05 | 1,286,900 | 58.91 | 59.12 | 58.74 | 58.94 | 00:00:00 | | 2016-10-06 | 1,449,800 | 58.71 | 59.11 | 58.26 | 59.08 | 00:00:00 | | 2016-10-07 | 1,349,200 | 59.33 | 59.77 | 59.00 | 59.67 | 00:00:00 | | 2016-10-13 | 1,797,600 | 57.44 | 57.87 | 57.02 | 57.82 | 00:00:00 | | 2016-10-14 | 2,110,400 | 58.21 | 58.90 | 57.98 | 58.70 | 00:00:00 | | 2016-10-17 | 1,697,200 | 58.59 | 59.02 | 58.28 | 58.33 | 00:00:00 | | 2016-10-27 | 1,172,100 | 56.09 | 56.19 | 55.39 | 55.83 | 00:00:00 | | 2016-10-28 | 2,107,900 | 55.62 | 57.65 | 55.62 | 57.05 | 00:00:00 | | 2016-11-01 | 2,461,000 | 58.63 | 59.58 | 57.82 | 58.40 | 00:00:00 | | 2016-11-02 | 2,665,000 | 58.65 | 60.61 | 58.65 | 59.74 | 00:00:00 | | 2016-11-04 | 3,711,200 | 55.19 | 61.75 | 55.01 | 60.60 | 00:00:00 | | 2016-11-07 | 2,983,400 | 61.54 | 61.55 | 60.30 | 61.12 | 00:00:00 | | 2016-11-08 | 1,221,300 | 61.05 | 61.28 | 59.53 | 61.00 | 00:00:00 | | 2016-11-11 | 1,407,000 | 60.89 | 61.19 | 60.10 | 60.22 | 00:00:00 | | 2016-12-06 | 1,363,100 | 57.09 | 57.94 | 57.03 | 57.92 | 00:00:00 | | 2016-12-07 | 1,541,700 | 57.84 | 58.19 | 57.32 | 58.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
