|
 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 | | 2017-09-19 | 1,560,777 | 58.71 | 58.76 | 57.75 | 57.85 | 00:00:00 | | 2017-09-20 | 1,096,848 | 58.35 | 58.83 | 58.08 | 58.65 | 00:00:00 | | 2017-09-21 | 1,092,322 | 58.48 | 58.77 | 57.61 | 57.81 | 00:00:00 | | 2017-09-22 | 956,621 | 57.75 | 58.60 | 57.65 | 58.53 | 00:00:00 | | 2017-09-25 | 1,215,388 | 58.28 | 59.22 | 58.11 | 59.16 | 00:00:00 | | 2017-09-26 | 1,362,385 | 59.15 | 59.88 | 59.02 | 59.55 | 00:00:00 | | 2017-09-27 | 1,178,064 | 59.68 | 59.86 | 58.91 | 59.77 | 00:00:00 | | 2017-09-28 | 981,241 | 59.79 | 60.63 | 59.09 | 59.23 | 00:00:00 | | 2017-09-29 | 1,073,841 | 59.04 | 59.88 | 58.72 | 59.81 | 00:00:00 | | 2017-10-02 | 6,470,705 | 58.00 | 58.31 | 54.91 | 56.33 | 00:00:00 | | 2017-10-03 | 3,415,908 | 56.50 | 56.89 | 55.37 | 55.65 | 00:00:00 | | 2017-10-04 | 4,675,007 | 55.50 | 57.30 | 55.06 | 57.21 | 00:00:00 | | 2017-10-05 | 3,217,592 | 57.22 | 59.55 | 57.00 | 58.98 | 00:00:00 | | 2017-10-06 | 3,141,952 | 58.93 | 59.14 | 58.22 | 58.51 | 00:00:00 | | 2017-10-09 | 1,026,823 | 58.40 | 58.46 | 58.02 | 58.09 | 00:00:00 | | 2017-10-10 | 2,269,147 | 58.16 | 58.24 | 56.89 | 57.57 | 00:00:00 | | 2017-10-11 | 1,387,809 | 57.45 | 57.56 | 56.99 | 57.32 | 00:00:00 | | 2017-10-12 | 1,873,499 | 57.40 | 58.49 | 57.09 | 58.41 | 00:00:00 | | 2017-10-13 | 1,398,142 | 58.39 | 58.69 | 57.79 | 58.22 | 00:00:00 | | 2017-10-16 | 1,981,087 | 58.26 | 59.22 | 58.25 | 59.19 | 00:00:00 | | 2017-10-17 | 1,684,161 | 59.20 | 59.58 | 58.89 | 59.50 | 00:00:00 | | 2017-10-18 | 2,399,815 | 59.20 | 59.57 | 59.11 | 59.50 | 00:00:00 | | 2017-10-19 | 1,846,714 | 59.60 | 60.70 | 59.39 | 60.67 | 00:00:00 | | 2017-10-20 | 2,209,217 | 60.87 | 62.23 | 60.29 | 61.84 | 00:00:00 | | 2017-10-23 | 2,301,044 | 62.05 | 62.18 | 61.40 | 61.82 | 00:00:00 | | 2017-10-24 | 2,835,547 | 61.75 | 61.77 | 60.98 | 61.09 | 00:00:00 | | 2017-10-25 | 1,653,226 | 60.91 | 61.28 | 60.66 | 61.00 | 00:00:00 | | 2017-10-26 | 1,205,963 | 61.33 | 61.83 | 61.02 | 61.37 | 00:00:00 | | 2017-10-27 | 1,561,584 | 60.94 | 61.60 | 60.73 | 61.35 | 00:00:00 | | 2017-10-30 | 1,309,243 | 61.17 | 61.36 | 60.67 | 61.28 | 00:00:00 | | 2017-10-31 | 1,812,263 | 61.29 | 61.63 | 60.80 | 61.07 | 00:00:00 | | 2017-11-01 | 1,815,797 | 61.37 | 61.74 | 61.06 | 61.16 | 00:00:00 | | 2017-11-02 | 2,362,042 | 61.26 | 61.61 | 60.79 | 61.16 | 00:00:00 | | 2017-11-03 | 4,669,633 | 62.16 | 66.00 | 61.94 | 64.80 | 00:00:00 | | 2017-11-06 | 2,834,848 | 65.72 | 67.95 | 63.09 | 63.87 | 00:00:00 | | 2017-11-07 | 2,283,520 | 63.78 | 64.41 | 63.43 | 64.38 | 00:00:00 | | 2017-12-14 | 919,040 | 66.02 | 66.41 | 65.52 | 65.65 | 00:00:00 | | 2017-12-15 | 1,592,100 | 66.13 | 66.80 | 65.62 | 66.48 | 00:00:00 | | 2017-12-18 | 1,326,999 | 67.35 | 67.35 | 66.45 | 66.65 | 00:00:00 | | 2017-12-19 | 992,632 | 66.64 | 67.08 | 66.35 | 66.60 | 00:00:00 | | 2017-12-20 | 1,029,632 | 66.46 | 66.66 | 66.06 | 66.15 | 00:00:00 | | 2017-12-21 | 863,475 | 66.19 | 66.36 | 65.26 | 65.50 | 00:00:00 | | 2017-12-22 | 598,555 | 65.35 | 65.88 | 65.07 | 65.82 | 00:00:00 | | 2017-12-26 | 855,568 | 65.98 | 67.02 | 65.82 | 66.26 | 00:00:00 | | 2017-12-27 | 908,381 | 66.36 | 66.72 | 65.92 | 66.03 | 00:00:00 | | 2017-12-28 | 708,637 | 66.16 | 66.60 | 65.62 | 66.43 | 00:00:00 | | 2017-12-29 | 909,355 | 66.30 | 66.72 | 65.77 | 65.83 | 00:00:00 | | 2018-01-02 | 1,620,714 | 66.00 | 67.23 | 66.00 | 67.14 | 00:00:00 | | 2018-01-03 | 1,527,545 | 67.00 | 67.27 | 66.48 | 66.91 | 00:00:00 | | 2018-01-04 | 1,049,572 | 67.05 | 67.10 | 66.63 | 66.90 | 00:00:00 | | 2018-01-05 | 1,327,106 | 67.13 | 67.94 | 66.80 | 67.84 | 00:00:00 | | 2018-01-08 | 1,178,534 | 67.87 | 68.47 | 67.43 | 68.30 | 00:00:00 | | 2018-01-09 | 2,673,087 | 68.40 | 68.40 | 65.40 | 65.45 | 00:00:00 | | 2018-01-10 | 4,326,319 | 65.47 | 65.67 | 62.57 | 62.76 | 00:00:00 | | 2018-01-11 | 6,571,095 | 62.80 | 64.32 | 62.20 | 64.25 | 00:00:00 | | 2018-01-12 | 1,661,742 | 64.54 | 65.90 | 64.09 | 65.79 | 00:00:00 | | 2018-01-16 | 1,219,168 | 65.87 | 65.90 | 65.01 | 65.65 | 00:00:00 | | 2018-01-17 | 5,271,167 | 64.45 | 64.45 | 61.51 | 62.65 | 00:00:00 | | 2018-01-18 | 2,176,728 | 62.56 | 63.02 | 61.97 | 62.31 | 00:00:00 | | 2018-01-19 | 2,237,249 | 62.52 | 62.96 | 61.78 | 61.95 | 00:00:00 | | 2018-01-22 | 2,747,298 | 62.04 | 62.25 | 60.62 | 60.80 | 00:00:00 | | 2018-01-23 | 6,489,647 | 60.00 | 61.30 | 59.60 | 61.17 | 00:00:00 | | 2018-01-24 | 5,400,820 | 61.68 | 62.50 | 61.26 | 61.83 | 00:00:00 | | 2018-01-25 | 2,544,801 | 61.65 | 63.03 | 61.59 | 62.81 | 00:00:00 | | 2018-01-26 | 1,764,677 | 62.76 | 62.92 | 62.13 | 62.84 | 00:00:00 | | 2018-01-29 | 2,006,407 | 62.70 | 62.93 | 61.92 | 61.98 | 00:00:00 | | 2018-01-30 | 1,357,146 | 61.86 | 62.27 | 61.12 | 61.40 | 00:00:00 | | 2018-01-31 | 1,882,579 | 61.50 | 61.50 | 60.33 | 60.81 | 00:00:00 | | 2018-02-01 | 1,369,016 | 60.55 | 60.94 | 60.29 | 60.73 | 00:00:00 | | 2018-02-02 | 1,354,524 | 60.46 | 60.59 | 60.04 | 60.06 | 00:00:00 | | 2018-02-05 | 1,512,526 | 60.06 | 60.54 | 58.53 | 58.54 | 00:00:00 | | 2018-02-06 | 2,032,446 | 57.09 | 58.71 | 57.02 | 58.46 | 00:00:00 | | 2018-02-07 | 2,255,662 | 58.09 | 59.15 | 54.28 | 58.30 | 00:00:00 | | 2018-02-08 | 1,938,016 | 58.30 | 58.49 | 56.85 | 56.85 | 00:00:00 | | 2018-02-09 | 3,196,535 | 57.12 | 57.89 | 56.45 | 57.18 | 00:00:00 | | 2018-02-12 | 1,575,608 | 57.59 | 57.94 | 56.91 | 57.38 | 00:00:00 | | 2018-02-13 | 1,556,196 | 56.79 | 57.27 | 56.20 | 56.99 | 00:00:00 | | 2018-02-14 | 1,815,344 | 56.47 | 57.35 | 56.47 | 57.18 | 00:00:00 | | 2018-02-15 | 1,844,703 | 57.69 | 57.89 | 56.90 | 57.70 | 00:00:00 | | 2018-02-16 | 1,921,173 | 57.91 | 59.04 | 57.91 | 58.43 | 00:00:00 | | 2018-02-20 | 2,880,265 | 58.42 | 59.17 | 57.98 | 58.15 | 00:00:00 | | 2018-02-21 | 2,293,400 | 58.06 | 58.97 | 57.93 | 58.06 | 00:00:00 | | 2018-02-22 | 1,690,744 | 58.13 | 58.47 | 57.06 | 57.11 | 00:00:00 | | 2018-02-23 | 2,109,236 | 57.90 | 57.90 | 56.37 | 57.67 | 00:00:00 | | 2018-02-26 | 4,396,928 | 57.77 | 57.80 | 56.58 | 57.05 | 00:00:00 | | 2018-02-27 | 2,649,273 | 57.26 | 58.07 | 57.21 | 57.33 | 00:00:00 | | 2018-02-28 | 2,674,967 | 57.39 | 57.61 | 56.00 | 56.06 | 00:00:00 | | 2018-03-01 | 3,126,805 | 55.49 | 56.26 | 54.41 | 55.29 | 00:00:00 | | 2018-03-02 | 3,023,438 | 53.92 | 57.24 | 53.39 | 56.96 | 00:00:00 | | 2018-03-05 | 2,180,930 | 56.51 | 56.51 | 54.24 | 55.86 | 00:00:00 | | 2018-03-06 | 1,528,968 | 55.83 | 56.63 | 55.68 | 56.37 | 00:00:00 | | 2018-03-07 | 1,856,600 | 56.21 | 56.77 | 56.06 | 56.43 | 00:00:00 | | 2018-03-08 | 1,355,134 | 56.47 | 57.20 | 56.35 | 56.95 | 00:00:00 | | 2018-03-09 | 2,022,800 | 57.31 | 58.12 | 56.88 | 57.67 | 00:00:00 | | 2018-03-12 | 1,337,697 | 57.92 | 58.60 | 57.53 | 58.42 | 00:00:00 | | 2018-03-13 | 1,028,374 | 58.65 | 58.87 | 57.74 | 57.80 | 00:00:00 | | 2018-03-14 | 956,582 | 58.05 | 58.26 | 57.12 | 57.30 | 00:00:00 | | 2018-03-15 | 1,237,598 | 57.19 | 57.83 | 56.80 | 56.95 | 00:00:00 | | 2018-03-16 | 3,596,963 | 56.75 | 57.44 | 56.29 | 56.33 | 00:00:00 | | 2018-03-19 | 1,941,887 | 56.32 | 56.71 | 55.16 | 55.46 | 00:00:00 | | 2018-03-20 | 1,731,439 | 55.65 | 55.97 | 54.57 | 54.60 | 00:00:00 | | 2018-03-21 | 3,090,457 | 54.58 | 54.89 | 53.68 | 54.13 | 00:00:00 | | 2018-03-22 | 2,788,169 | 53.85 | 53.97 | 52.64 | 52.66 | 00:00:00 | | 2018-03-23 | 2,533,868 | 52.69 | 53.11 | 50.62 | 50.71 | 00:00:00 | | 2018-03-26 | 3,503,019 | 51.25 | 51.97 | 50.31 | 51.10 | 00:00:00 | | 2018-03-27 | 3,051,143 | 51.15 | 51.27 | 49.86 | 50.03 | 00:00:00 | | 2018-03-28 | 1,566,626 | 50.19 | 51.34 | 49.87 | 49.95 | 00:00:00 | | 2018-03-29 | 3,175,003 | 50.07 | 50.64 | 49.60 | 50.31 | 00:00:00 | | 2018-04-02 | 2,428,247 | 50.10 | 50.58 | 48.25 | 49.03 | 00:00:00 | | 2018-04-03 | 5,063,132 | 49.39 | 49.99 | 48.45 | 49.91 | 00:00:00 | | 2018-04-04 | 3,063,536 | 49.60 | 50.75 | 49.45 | 50.53 | 00:00:00 | | 2018-04-05 | 2,673,598 | 50.62 | 50.96 | 49.69 | 50.09 | 00:00:00 | | 2018-04-06 | 2,459,929 | 49.87 | 50.01 | 48.77 | 49.02 | 00:00:00 | | 2018-04-09 | 1,975,393 | 49.49 | 50.08 | 49.00 | 49.25 | 00:00:00 | | 2018-04-10 | 2,107,708 | 49.63 | 50.22 | 49.18 | 49.75 | 00:00:00 | | 2018-04-11 | 1,632,217 | 49.33 | 49.87 | 49.10 | 49.29 | 00:00:00 | | 2018-04-12 | 1,151,980 | 49.47 | 49.55 | 49.05 | 49.19 | 00:00:00 | | 2018-04-13 | 1,508,224 | 49.26 | 49.72 | 48.81 | 49.00 | 00:00:00 | | 2018-04-16 | 2,875,832 | 49.37 | 50.54 | 49.07 | 50.19 | 00:00:00 | | 2018-04-17 | 1,539,947 | 50.47 | 50.52 | 49.72 | 50.27 | 00:00:00 | | 2018-04-18 | 1,447,298 | 50.08 | 51.13 | 49.82 | 50.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
