|
 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 | | 2016-12-07 | 1,541,700 | 57.84 | 58.19 | 57.32 | 58.08 | 00:00:00 | | 2016-12-08 | 1,488,100 | 58.07 | 58.84 | 57.60 | 58.80 | 00:00:00 | | 2016-12-27 | 635,100 | 59.45 | 59.81 | 58.97 | 59.07 | 00:00:00 | | 2016-12-29 | 734,000 | 58.25 | 58.57 | 58.06 | 58.25 | 00:00:00 | | 2016-12-30 | 949,200 | 58.29 | 58.36 | 57.54 | 57.73 | 00:00:00 | | 2017-01-10 | 1,596,000 | 58.37 | 58.66 | 57.90 | 58.17 | 00:00:00 | | 2017-01-11 | 1,723,700 | 58.15 | 58.59 | 56.70 | 57.65 | 00:00:00 | | 2017-01-24 | 1,868,300 | 55.69 | 56.71 | 55.26 | 56.21 | 00:00:00 | | 2017-01-25 | 1,754,200 | 56.44 | 57.04 | 56.25 | 56.91 | 00:00:00 | | 2017-01-26 | 1,458,100 | 56.79 | 56.92 | 56.38 | 56.60 | 00:00:00 | | 2017-01-27 | 2,139,500 | 56.69 | 56.78 | 55.79 | 56.57 | 00:00:00 | | 2017-01-31 | 2,243,600 | 56.24 | 56.72 | 55.97 | 56.70 | 00:00:00 | | 2017-02-01 | 1,603,000 | 56.70 | 57.21 | 56.26 | 56.90 | 00:00:00 | | 2017-02-02 | 1,665,100 | 56.59 | 56.87 | 56.21 | 56.52 | 00:00:00 | | 2017-02-03 | 1,168,800 | 56.89 | 57.27 | 56.28 | 57.14 | 00:00:00 | | 2017-02-13 | 1,343,100 | 58.37 | 59.02 | 57.94 | 58.84 | 00:00:00 | | 2017-02-14 | 2,234,700 | 59.47 | 59.90 | 59.39 | 59.74 | 00:00:00 | | 2017-02-15 | 1,475,500 | 59.55 | 60.59 | 59.35 | 60.38 | 00:00:00 | | 2017-02-21 | 2,446,200 | 62.00 | 63.09 | 62.00 | 62.50 | 00:00:00 | | 2017-02-27 | 1,609,400 | 62.72 | 62.97 | 62.10 | 62.19 | 00:00:00 | | 2017-03-09 | 1,515,100 | 62.66 | 62.85 | 62.43 | 62.82 | 00:00:00 | | 2017-03-14 | 951,700 | 63.78 | 63.84 | 63.24 | 63.66 | 00:00:00 | | 2017-03-15 | 2,047,600 | 63.93 | 64.25 | 63.44 | 63.52 | 00:00:00 | | 2017-04-17 | 579,500 | 62.07 | 62.48 | 61.94 | 62.41 | 00:00:00 | | 2017-04-21 | 1,380,900 | 62.70 | 63.02 | 62.10 | 62.53 | 00:00:00 | | 2017-04-27 | 739,400 | 63.28 | 63.84 | 62.96 | 63.47 | 00:00:00 | | 2017-04-28 | 1,118,300 | 63.22 | 63.60 | 63.00 | 63.24 | 00:00:00 | | 2017-05-04 | 1,708,900 | 64.02 | 65.50 | 63.77 | 65.32 | 00:00:00 | | 2017-05-05 | 974,800 | 65.20 | 65.60 | 64.85 | 65.59 | 00:00:00 | | 2017-05-08 | 2,227,400 | 65.19 | 65.68 | 64.61 | 65.43 | 00:00:00 | | 2017-05-11 | 1,214,100 | 62.32 | 62.78 | 62.10 | 62.70 | 00:00:00 | | 2017-05-12 | 1,468,200 | 62.70 | 62.70 | 61.60 | 61.65 | 00:00:00 | | 2017-05-15 | 1,436,876 | 61.55 | 62.18 | 61.48 | 62.05 | 00:00:00 | | 2017-05-16 | 927,117 | 62.19 | 62.32 | 61.61 | 62.16 | 00:00:00 | | 2017-05-17 | 1,191,409 | 61.96 | 61.96 | 61.31 | 61.35 | 00:00:00 | | 2017-05-18 | 989,760 | 61.61 | 62.05 | 61.15 | 61.66 | 00:00:00 | | 2017-05-19 | 1,451,483 | 61.52 | 62.04 | 61.13 | 61.62 | 00:00:00 | | 2017-05-22 | 1,341,497 | 61.54 | 62.76 | 61.52 | 62.59 | 00:00:00 | | 2017-05-23 | 2,105,091 | 61.45 | 63.41 | 61.02 | 63.15 | 00:00:00 | | 2017-05-24 | 973,383 | 63.42 | 63.63 | 62.54 | 62.73 | 00:00:00 | | 2017-05-25 | 765,164 | 62.87 | 63.25 | 62.48 | 63.07 | 00:00:00 | | 2017-05-26 | 679,339 | 62.99 | 63.14 | 62.59 | 62.72 | 00:00:00 | | 2017-05-30 | 1,694,889 | 62.57 | 62.80 | 62.31 | 62.62 | 00:00:00 | | 2017-05-31 | 1,367,187 | 62.92 | 63.69 | 62.40 | 63.52 | 00:00:00 | | 2017-06-01 | 1,185,483 | 63.74 | 64.07 | 62.98 | 64.06 | 00:00:00 | | 2017-06-02 | 853,978 | 64.25 | 64.54 | 64.01 | 64.45 | 00:00:00 | | 2017-06-05 | 620,950 | 64.76 | 64.83 | 63.79 | 63.90 | 00:00:00 | | 2017-06-06 | 527,674 | 63.87 | 64.15 | 63.46 | 63.55 | 00:00:00 | | 2017-06-07 | 719,481 | 63.28 | 64.00 | 63.14 | 63.60 | 00:00:00 | | 2017-06-08 | 1,004,431 | 63.61 | 63.62 | 62.83 | 63.45 | 00:00:00 | | 2017-06-09 | 1,126,979 | 63.36 | 63.65 | 62.92 | 63.34 | 00:00:00 | | 2017-06-12 | 2,395,291 | 63.29 | 63.89 | 62.35 | 62.75 | 00:00:00 | | 2017-06-13 | 822,231 | 62.70 | 63.30 | 62.49 | 63.28 | 00:00:00 | | 2017-06-14 | 897,672 | 63.45 | 63.89 | 63.28 | 63.73 | 00:00:00 | | 2017-06-15 | 1,027,708 | 63.46 | 63.62 | 63.05 | 63.31 | 00:00:00 | | 2017-06-16 | 1,653,468 | 63.11 | 63.73 | 62.66 | 63.70 | 00:00:00 | | 2017-06-19 | 659,603 | 64.01 | 64.26 | 63.82 | 63.98 | 00:00:00 | | 2017-06-20 | 930,719 | 63.89 | 64.05 | 63.18 | 63.35 | 00:00:00 | | 2017-06-21 | 949,738 | 63.38 | 63.81 | 63.29 | 63.77 | 00:00:00 | | 2017-06-22 | 824,737 | 63.72 | 64.08 | 63.68 | 63.83 | 00:00:00 | | 2017-06-23 | 1,264,181 | 63.91 | 64.00 | 63.50 | 63.84 | 00:00:00 | | 2017-06-26 | 845,946 | 63.98 | 64.16 | 63.18 | 64.07 | 00:00:00 | | 2017-06-27 | 1,796,414 | 63.92 | 65.00 | 63.71 | 64.43 | 00:00:00 | | 2017-06-28 | 1,143,088 | 64.52 | 65.50 | 63.99 | 65.25 | 00:00:00 | | 2017-06-29 | 1,150,807 | 65.17 | 65.44 | 64.11 | 64.53 | 00:00:00 | | 2017-06-30 | 744,390 | 64.90 | 65.05 | 64.45 | 64.84 | 00:00:00 | | 2017-07-03 | 475,358 | 65.14 | 65.44 | 64.51 | 64.63 | 00:00:00 | | 2017-07-05 | 1,027,274 | 64.74 | 65.27 | 64.30 | 65.08 | 00:00:00 | | 2017-07-06 | 504,449 | 64.77 | 65.06 | 64.01 | 64.29 | 00:00:00 | | 2017-07-07 | 977,900 | 64.45 | 64.88 | 64.20 | 64.60 | 00:00:00 | | 2017-07-10 | 1,147,178 | 64.63 | 64.72 | 64.08 | 64.24 | 00:00:00 | | 2017-07-11 | 1,167,468 | 64.38 | 64.98 | 63.73 | 64.10 | 00:00:00 | | 2017-07-12 | 1,023,578 | 64.60 | 65.11 | 64.34 | 64.40 | 00:00:00 | | 2017-07-13 | 767,804 | 64.55 | 65.10 | 64.11 | 64.89 | 00:00:00 | | 2017-07-14 | 913,040 | 65.00 | 65.24 | 64.90 | 65.11 | 00:00:00 | | 2017-07-17 | 771,302 | 64.90 | 65.40 | 64.71 | 65.06 | 00:00:00 | | 2017-07-18 | 901,616 | 65.05 | 65.19 | 64.53 | 65.00 | 00:00:00 | | 2017-07-19 | 1,740,354 | 65.07 | 65.10 | 64.50 | 64.61 | 00:00:00 | | 2017-07-20 | 2,655,190 | 64.49 | 64.54 | 62.99 | 63.03 | 00:00:00 | | 2017-07-21 | 2,794,087 | 63.04 | 63.43 | 62.57 | 62.92 | 00:00:00 | | 2017-07-24 | 2,745,227 | 62.97 | 63.03 | 62.36 | 62.69 | 00:00:00 | | 2017-07-25 | 1,113,956 | 62.98 | 63.10 | 62.46 | 63.05 | 00:00:00 | | 2017-07-26 | 994,371 | 63.07 | 63.29 | 62.76 | 63.17 | 00:00:00 | | 2017-07-27 | 1,205,202 | 63.06 | 63.23 | 62.64 | 62.91 | 00:00:00 | | 2017-07-28 | 1,024,279 | 63.01 | 63.15 | 62.25 | 62.65 | 00:00:00 | | 2017-07-31 | 1,244,064 | 62.80 | 62.80 | 61.87 | 62.03 | 00:00:00 | | 2017-08-01 | 2,325,445 | 62.11 | 62.11 | 60.70 | 61.52 | 00:00:00 | | 2017-08-02 | 1,011,795 | 61.37 | 61.47 | 60.62 | 61.16 | 00:00:00 | | 2017-08-03 | 650,435 | 61.02 | 61.41 | 60.69 | 61.35 | 00:00:00 | | 2017-08-04 | 1,444,967 | 61.38 | 61.75 | 60.82 | 61.59 | 00:00:00 | | 2017-08-07 | 1,584,112 | 61.64 | 62.39 | 61.46 | 62.34 | 00:00:00 | | 2017-08-08 | 2,042,717 | 62.00 | 62.32 | 61.13 | 61.41 | 00:00:00 | | 2017-08-09 | 6,053,900 | 58.77 | 58.90 | 55.85 | 56.23 | 00:00:00 | | 2017-08-10 | 3,514,089 | 55.87 | 56.17 | 55.24 | 55.50 | 00:00:00 | | 2017-08-11 | 3,552,520 | 55.58 | 55.58 | 54.50 | 55.33 | 00:00:00 | | 2017-08-14 | 2,871,935 | 55.77 | 56.15 | 54.04 | 54.29 | 00:00:00 | | 2017-08-15 | 2,866,084 | 54.14 | 54.14 | 53.21 | 53.76 | 00:00:00 | | 2017-08-16 | 2,161,184 | 54.00 | 54.11 | 52.73 | 53.48 | 00:00:00 | | 2017-08-17 | 1,627,884 | 53.45 | 53.85 | 53.15 | 53.17 | 00:00:00 | | 2017-08-18 | 1,569,798 | 53.14 | 53.56 | 52.82 | 52.85 | 00:00:00 | | 2017-08-21 | 1,290,285 | 52.71 | 53.07 | 52.54 | 52.79 | 00:00:00 | | 2017-08-22 | 1,336,526 | 52.69 | 53.88 | 52.56 | 53.69 | 00:00:00 | | 2017-08-23 | 1,189,316 | 53.37 | 53.42 | 52.93 | 53.22 | 00:00:00 | | 2017-08-24 | 3,116,076 | 53.00 | 54.81 | 53.00 | 54.62 | 00:00:00 | | 2017-08-25 | 1,827,856 | 54.70 | 55.04 | 54.33 | 54.80 | 00:00:00 | | 2017-08-28 | 1,740,798 | 54.91 | 55.29 | 54.71 | 55.16 | 00:00:00 | | 2017-08-29 | 2,243,134 | 54.94 | 55.94 | 54.85 | 55.70 | 00:00:00 | | 2017-08-30 | 1,860,193 | 55.51 | 55.82 | 55.36 | 55.67 | 00:00:00 | | 2017-08-31 | 1,496,490 | 55.66 | 56.64 | 55.58 | 56.57 | 00:00:00 | | 2017-09-01 | 1,662,001 | 56.67 | 56.82 | 56.24 | 56.66 | 00:00:00 | | 2017-09-05 | 1,217,095 | 56.65 | 56.73 | 55.89 | 56.49 | 00:00:00 | | 2017-09-06 | 1,395,319 | 56.58 | 57.41 | 56.48 | 56.94 | 00:00:00 | | 2017-09-07 | 2,576,501 | 56.93 | 58.18 | 56.68 | 57.83 | 00:00:00 | | 2017-09-08 | 2,588,916 | 57.92 | 58.81 | 57.92 | 58.44 | 00:00:00 | | 2017-09-11 | 1,953,444 | 58.77 | 59.42 | 58.43 | 59.24 | 00:00:00 | | 2017-09-12 | 1,445,381 | 59.23 | 59.60 | 59.01 | 59.44 | 00:00:00 | | 2017-09-13 | 2,103,833 | 59.27 | 59.86 | 58.98 | 59.14 | 00:00:00 | | 2017-09-14 | 2,065,357 | 59.14 | 59.14 | 57.49 | 58.12 | 00:00:00 | | 2017-09-15 | 2,600,859 | 58.84 | 59.57 | 58.51 | 59.34 | 00:00:00 | | 2017-09-18 | 1,958,489 | 59.22 | 59.38 | 58.31 | 58.71 | 00:00:00 | | 2017-09-19 | 1,560,777 | 58.71 | 58.76 | 57.75 | 57.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
