|
 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 | | 2018-04-18 | 1,447,298 | 50.08 | 51.13 | 49.82 | 50.62 | 00:00:00 | | 2018-04-19 | 1,593,502 | 50.30 | 50.68 | 49.25 | 49.74 | 00:00:00 | | 2018-04-20 | 1,576,558 | 49.79 | 50.05 | 49.19 | 49.34 | 00:00:00 | | 2018-04-23 | 1,419,818 | 49.47 | 49.90 | 49.13 | 49.48 | 00:00:00 | | 2018-04-24 | 1,999,915 | 49.58 | 49.80 | 48.50 | 48.87 | 00:00:00 | | 2018-04-25 | 1,678,791 | 48.90 | 49.24 | 48.39 | 49.16 | 00:00:00 | | 2018-04-26 | 1,531,441 | 49.47 | 49.90 | 49.19 | 49.66 | 00:00:00 | | 2018-04-27 | 2,700,431 | 49.77 | 50.73 | 49.34 | 50.34 | 00:00:00 | | 2018-04-30 | 2,922,802 | 50.36 | 50.70 | 49.95 | 50.34 | 00:00:00 | | 2018-05-01 | 1,832,113 | 50.23 | 50.71 | 49.76 | 50.64 | 00:00:00 | | 2018-05-02 | 2,368,826 | 50.56 | 50.99 | 50.29 | 50.59 | 00:00:00 | | 2018-05-03 | 2,178,784 | 50.11 | 50.42 | 48.36 | 49.24 | 00:00:00 | | 2018-05-04 | 3,028,277 | 49.10 | 50.43 | 48.73 | 49.99 | 00:00:00 | | 2018-05-07 | 5,235,452 | 46.08 | 49.54 | 46.00 | 46.92 | 00:00:00 | | 2018-05-08 | 5,638,611 | 46.84 | 47.02 | 44.21 | 44.47 | 00:00:00 | | 2018-05-09 | 3,114,472 | 44.51 | 45.06 | 44.24 | 44.58 | 00:00:00 | | 2018-05-10 | 4,435,155 | 45.60 | 46.97 | 45.40 | 46.54 | 00:00:00 | | 2018-05-11 | 2,472,971 | 46.51 | 47.27 | 46.11 | 46.93 | 00:00:00 | | 2018-05-14 | 3,566,949 | 46.95 | 47.91 | 46.89 | 47.51 | 00:00:00 | | 2018-05-15 | 3,082,678 | 47.27 | 48.00 | 46.96 | 47.94 | 00:00:00 | | 2018-05-16 | 2,759,521 | 47.84 | 48.28 | 47.75 | 47.89 | 00:00:00 | | 2018-05-17 | 2,175,595 | 47.82 | 48.12 | 47.74 | 47.95 | 00:00:00 | | 2018-05-18 | 1,599,099 | 48.08 | 48.08 | 47.27 | 47.50 | 00:00:00 | | 2018-05-21 | 1,835,008 | 47.65 | 47.83 | 46.93 | 47.20 | 00:00:00 | | 2018-05-22 | 1,429,355 | 47.44 | 47.59 | 47.16 | 47.25 | 00:00:00 | | 2018-05-23 | 2,450,649 | 46.84 | 46.94 | 46.30 | 46.50 | 00:00:00 | | 2018-05-24 | 3,393,648 | 46.49 | 46.50 | 45.62 | 46.21 | 00:00:00 | | 2018-05-25 | 2,320,745 | 46.28 | 46.86 | 46.18 | 46.57 | 00:00:00 | | 2018-05-29 | 2,787,192 | 46.34 | 46.46 | 45.12 | 45.81 | 00:00:00 | | 2018-05-30 | 932,072 | 46.11 | 46.27 | 45.72 | 45.83 | 00:00:00 | | 2018-05-31 | 3,192,771 | 45.54 | 45.54 | 43.70 | 43.81 | 00:00:00 | | 2018-06-01 | 3,232,470 | 43.94 | 44.36 | 43.18 | 43.42 | 00:00:00 | | 2018-06-04 | 3,454,370 | 43.53 | 44.35 | 43.17 | 43.94 | 00:00:00 | | 2018-06-05 | 4,154,253 | 42.95 | 43.24 | 41.64 | 42.29 | 00:00:00 | | 2018-06-06 | 2,714,045 | 42.32 | 43.26 | 42.13 | 43.01 | 00:00:00 | | 2018-06-07 | 2,493,537 | 43.04 | 43.87 | 42.46 | 43.11 | 00:00:00 | | 2018-06-08 | 1,598,738 | 43.03 | 43.10 | 42.71 | 42.96 | 00:00:00 | | 2018-06-11 | 1,854,274 | 42.78 | 43.59 | 42.73 | 43.40 | 00:00:00 | | 2018-06-12 | 2,135,370 | 43.47 | 44.21 | 42.84 | 44.18 | 00:00:00 | | 2018-06-13 | 2,819,529 | 44.09 | 44.67 | 43.71 | 44.51 | 00:00:00 | | 2018-06-14 | 3,924,781 | 44.52 | 45.29 | 43.98 | 44.89 | 00:00:00 | | 2018-06-15 | 5,257,920 | 44.98 | 45.57 | 44.49 | 44.94 | 00:00:00 | | 2018-06-18 | 4,179,646 | 44.54 | 45.33 | 44.45 | 44.72 | 00:00:00 | | 2018-06-19 | 2,733,320 | 44.55 | 45.37 | 44.10 | 45.01 | 00:00:00 | | 2018-06-20 | 2,234,247 | 44.96 | 45.52 | 44.84 | 45.13 | 00:00:00 | | 2018-06-21 | 2,510,596 | 45.32 | 45.62 | 44.38 | 44.57 | 00:00:00 | | 2018-06-22 | 2,287,279 | 44.64 | 45.18 | 44.46 | 44.95 | 00:00:00 | | 2018-06-25 | 1,726,324 | 45.00 | 45.24 | 44.36 | 44.74 | 00:00:00 | | 2018-06-26 | 2,010,495 | 44.73 | 44.77 | 44.24 | 44.28 | 00:00:00 | | 2018-06-27 | 2,513,043 | 44.28 | 44.76 | 43.95 | 43.96 | 00:00:00 | | 2018-06-28 | 2,272,145 | 43.97 | 43.97 | 43.10 | 43.64 | 00:00:00 | | 2018-06-29 | 1,440,907 | 43.21 | 44.02 | 43.21 | 43.77 | 00:00:00 | | 2018-07-02 | 1,911,115 | 43.66 | 44.07 | 42.91 | 43.98 | 00:00:00 | | 2018-07-03 | 1,436,179 | 44.19 | 44.82 | 43.81 | 44.53 | 00:00:00 | | 2018-07-05 | 3,016,951 | 44.76 | 45.04 | 44.35 | 44.91 | 00:00:00 | | 2018-07-06 | 1,765,195 | 45.09 | 45.76 | 45.03 | 45.38 | 00:00:00 | | 2018-07-09 | 2,151,667 | 45.31 | 46.06 | 45.31 | 45.81 | 00:00:00 | | 2018-07-10 | 2,174,212 | 45.91 | 45.91 | 45.06 | 45.54 | 00:00:00 | | 2018-07-11 | 1,172,653 | 44.31 | 45.40 | 44.31 | 44.90 | 00:00:00 | | 2018-07-12 | 1,436,349 | 45.07 | 45.50 | 44.90 | 45.41 | 00:00:00 | | 2018-07-13 | 1,124,317 | 45.48 | 45.83 | 45.29 | 45.35 | 00:00:00 | | 2018-07-16 | 2,619,001 | 45.40 | 45.40 | 44.54 | 44.72 | 00:00:00 | | 2018-07-17 | 1,408,354 | 44.68 | 45.72 | 44.66 | 45.70 | 00:00:00 | | 2018-07-18 | 3,584,375 | 45.46 | 45.53 | 43.98 | 44.24 | 00:00:00 | | 2018-07-19 | 3,026,154 | 44.75 | 45.83 | 44.17 | 45.34 | 00:00:00 | | 2018-07-20 | 1,840,441 | 45.46 | 45.51 | 44.77 | 45.03 | 00:00:00 | | 2018-07-23 | 4,209,633 | 44.86 | 48.31 | 44.68 | 46.53 | 00:00:00 | | 2018-07-24 | 1,721,308 | 46.32 | 47.00 | 46.28 | 46.73 | 00:00:00 | | 2018-07-25 | 1,334,474 | 46.81 | 46.97 | 46.30 | 46.79 | 00:00:00 | | 2018-07-26 | 1,641,156 | 46.87 | 47.19 | 46.44 | 46.99 | 00:00:00 | | 2018-07-27 | 2,087,056 | 46.90 | 47.35 | 46.80 | 47.28 | 00:00:00 | | 2018-07-30 | 1,589,354 | 46.70 | 47.91 | 46.62 | 47.69 | 00:00:00 | | 2018-07-31 | 1,523,493 | 47.87 | 48.31 | 47.31 | 48.11 | 00:00:00 | | 2018-08-01 | 2,663,513 | 47.54 | 47.89 | 46.70 | 47.17 | 00:00:00 | | 2018-08-02 | 1,769,055 | 47.09 | 47.30 | 46.38 | 47.24 | 00:00:00 | | 2018-08-03 | 1,294,508 | 47.37 | 48.04 | 47.07 | 47.73 | 00:00:00 | | 2018-08-06 | 3,041,921 | 47.84 | 48.95 | 47.70 | 48.44 | 00:00:00 | | 2018-08-07 | 23,268,821 | 39.76 | 40.79 | 38.83 | 39.41 | 00:00:00 | | 2018-08-08 | 5,410,959 | 39.19 | 40.56 | 39.19 | 40.39 | 00:00:00 | | 2018-08-09 | 3,459,363 | 40.56 | 41.13 | 40.07 | 40.12 | 00:00:00 | | 2018-08-10 | 3,924,847 | 40.00 | 40.03 | 38.80 | 39.02 | 00:00:00 | | 2018-08-13 | 4,227,885 | 39.00 | 39.87 | 38.94 | 39.57 | 00:00:00 | | 2018-08-14 | 2,275,544 | 39.70 | 39.81 | 38.91 | 39.00 | 00:00:00 | | 2018-08-15 | 4,272,137 | 38.83 | 38.83 | 37.75 | 37.97 | 00:00:00 | | 2018-08-16 | 2,794,992 | 38.23 | 38.31 | 37.70 | 38.08 | 00:00:00 | | 2018-08-17 | 1,890,567 | 37.96 | 38.86 | 37.77 | 38.67 | 00:00:00 | | 2018-08-20 | 2,308,915 | 38.69 | 39.10 | 38.37 | 38.86 | 00:00:00 | | 2018-08-21 | 2,104,134 | 38.98 | 39.03 | 38.50 | 38.97 | 00:00:00 | | 2018-08-22 | 2,342,722 | 38.96 | 38.96 | 38.37 | 38.90 | 00:00:00 | | 2018-08-23 | 2,705,359 | 38.90 | 38.90 | 38.00 | 38.12 | 00:00:00 | | 2018-08-24 | 2,383,985 | 38.09 | 38.59 | 38.08 | 38.50 | 00:00:00 | | 2018-08-27 | 3,225,227 | 38.53 | 38.88 | 38.25 | 38.52 | 00:00:00 | | 2018-08-28 | 3,079,799 | 38.68 | 39.30 | 38.56 | 39.18 | 00:00:00 | | 2018-08-29 | 2,576,061 | 39.29 | 39.89 | 39.09 | 39.56 | 00:00:00 | | 2018-08-30 | 3,611,595 | 39.00 | 40.10 | 38.85 | 39.66 | 00:00:00 | | 2018-08-31 | 1,921,460 | 39.76 | 39.97 | 39.52 | 39.92 | 00:00:00 | | 2018-09-04 | 4,236,610 | 39.82 | 39.92 | 38.44 | 38.67 | 00:00:00 | | 2018-09-05 | 3,959,989 | 38.61 | 39.87 | 38.53 | 39.46 | 00:00:00 | | 2018-09-06 | 2,228,928 | 39.52 | 39.81 | 38.88 | 38.90 | 00:00:00 | | 2018-09-07 | 2,541,299 | 38.86 | 39.08 | 38.43 | 38.54 | 00:00:00 | | 2018-09-10 | 2,621,267 | 38.74 | 38.80 | 38.07 | 38.15 | 00:00:00 | | 2018-09-11 | 5,536,669 | 38.16 | 38.52 | 37.46 | 38.19 | 00:00:00 | | 2018-09-12 | 3,465,358 | 38.34 | 39.02 | 38.34 | 38.75 | 00:00:00 | | 2018-09-13 | 2,536,893 | 38.78 | 39.00 | 38.29 | 38.74 | 00:00:00 | | 2018-09-14 | 2,559,820 | 38.66 | 38.83 | 38.14 | 38.33 | 00:00:00 | | 2018-09-17 | 1,766,488 | 38.26 | 38.67 | 37.84 | 38.01 | 00:00:00 | | 2018-09-18 | 2,454,919 | 37.96 | 38.27 | 37.67 | 38.10 | 00:00:00 | | 2018-09-19 | 2,595,182 | 37.98 | 38.90 | 37.98 | 38.52 | 00:00:00 | | 2018-09-20 | 3,278,108 | 38.64 | 38.94 | 38.45 | 38.55 | 00:00:00 | | 2018-09-21 | 4,572,333 | 38.33 | 38.69 | 38.03 | 38.67 | 00:00:00 | | 2018-09-24 | 2,405,927 | 38.55 | 38.56 | 37.96 | 38.00 | 00:00:00 | | 2018-09-25 | 2,744,237 | 37.91 | 38.13 | 37.09 | 37.36 | 00:00:00 | | 2018-09-26 | 4,280,585 | 37.22 | 38.41 | 37.16 | 37.94 | 00:00:00 | | 2018-09-27 | 2,234,307 | 37.91 | 38.63 | 37.48 | 37.95 | 00:00:00 | | 2018-09-28 | 2,079,043 | 37.90 | 38.11 | 37.57 | 37.74 | 00:00:00 | | 2018-10-01 | 315,739 | 38.07 | 38.18 | 37.59 | 37.96 | 00:00:00 | | 2018-10-02 | 2,469,553 | 37.67 | 37.90 | 37.30 | 37.48 | 00:00:00 | | 2018-10-03 | 3,101,826 | 37.52 | 37.69 | 37.02 | 37.08 | 00:00:00 | | 2018-10-04 | 3,363,732 | 37.02 | 37.10 | 35.80 | 36.19 | 00:00:00 | | 2018-10-05 | 2,194,458 | 36.28 | 36.71 | 35.94 | 36.34 | 00:00:00 | | 2018-10-08 | 1,792,222 | 36.30 | 36.49 | 35.92 | 36.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
