|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-08 | 1,792,222 | 36.30 | 36.49 | 35.92 | 36.03 | 00:00:00 | | 2018-10-09 | 1,841,613 | 35.97 | 36.11 | 35.59 | 35.75 | 00:00:00 | | 2018-10-10 | 2,695,476 | 35.72 | 36.35 | 35.51 | 35.90 | 00:00:00 | | 2018-10-11 | 3,208,499 | 36.01 | 36.16 | 35.30 | 35.68 | 00:00:00 | | 2018-10-12 | 2,242,832 | 36.02 | 36.50 | 35.58 | 35.87 | 00:00:00 | | 2018-10-15 | 1,945,960 | 35.87 | 36.72 | 35.74 | 36.23 | 00:00:00 | | 2018-10-16 | 1,698,640 | 36.27 | 37.19 | 36.13 | 37.14 | 00:00:00 | | 2018-10-17 | 1,662,567 | 37.06 | 37.33 | 36.86 | 37.07 | 00:00:00 | | 2018-10-18 | 2,511,318 | 37.16 | 37.17 | 35.53 | 35.67 | 00:00:00 | | 2018-10-19 | 4,297,140 | 37.17 | 38.21 | 36.27 | 36.28 | 00:00:00 | | 2018-10-22 | 2,341,626 | 36.19 | 36.29 | 35.73 | 35.98 | 00:00:00 | | 2018-10-23 | 3,269,035 | 35.63 | 36.29 | 35.35 | 35.96 | 00:00:00 | | 2018-10-24 | 3,258,642 | 35.86 | 36.81 | 34.99 | 35.04 | 00:00:00 | | 2018-10-25 | 2,984,307 | 35.05 | 35.63 | 34.34 | 35.19 | 00:00:00 | | 2018-10-26 | 3,845,273 | 34.75 | 35.17 | 34.10 | 34.33 | 00:00:00 | | 2018-10-29 | 3,058,481 | 34.76 | 35.53 | 33.93 | 34.32 | 00:00:00 | | 2018-10-30 | 3,041,948 | 34.48 | 35.14 | 34.08 | 34.99 | 00:00:00 | | 2018-10-31 | 2,340,267 | 35.21 | 35.21 | 34.35 | 34.63 | 00:00:00 | | 2018-11-01 | 2,889,977 | 34.66 | 35.39 | 34.48 | 35.24 | 00:00:00 | | 2018-11-02 | 3,844,083 | 35.49 | 35.57 | 34.81 | 35.03 | 00:00:00 | | 2018-11-05 | 4,758,701 | 35.11 | 35.32 | 34.79 | 34.93 | 00:00:00 | | 2018-11-06 | 2,543,391 | 34.78 | 35.68 | 34.58 | 35.51 | 00:00:00 | | 2018-11-07 | 2,946,908 | 35.90 | 36.56 | 35.62 | 36.51 | 00:00:00 | | 2018-11-08 | 3,970,403 | 36.29 | 36.95 | 35.76 | 36.80 | 00:00:00 | | 2018-11-09 | 8,523,772 | 36.85 | 38.27 | 35.07 | 36.06 | 00:00:00 | | 2018-11-12 | 3,150,372 | 35.72 | 37.40 | 35.14 | 36.54 | 00:00:00 | | 2018-11-13 | 3,177,906 | 36.74 | 37.32 | 36.30 | 36.71 | 00:00:00 | | 2018-11-14 | 2,002,161 | 36.89 | 37.32 | 36.06 | 36.11 | 00:00:00 | | 2018-11-15 | 3,091,736 | 35.83 | 37.00 | 35.58 | 36.98 | 00:00:00 | | 2018-11-16 | 8,022,310 | 36.76 | 37.40 | 36.31 | 37.20 | 00:00:00 | | 2018-11-19 | 1,878,992 | 37.24 | 37.59 | 36.76 | 36.92 | 00:00:00 | | 2018-11-20 | 2,858,376 | 36.71 | 37.26 | 36.27 | 36.92 | 00:00:00 | | 2018-11-21 | 2,154,424 | 36.99 | 37.20 | 36.79 | 36.89 | 00:00:00 | | 2018-11-23 | 697,147 | 36.77 | 37.70 | 36.45 | 36.51 | 00:00:00 | | 2018-11-26 | 2,176,836 | 36.86 | 37.15 | 36.62 | 37.00 | 00:00:00 | | 2018-11-27 | 3,071,333 | 36.86 | 37.38 | 36.57 | 37.18 | 00:00:00 | | 2018-11-28 | 2,918,466 | 37.33 | 37.55 | 36.67 | 37.54 | 00:00:00 | | 2018-11-29 | 2,214,157 | 37.54 | 37.70 | 36.98 | 36.99 | 00:00:00 | | 2018-11-30 | 2,672,455 | 37.04 | 37.91 | 36.71 | 37.78 | 00:00:00 | | 2018-12-03 | 1,769,606 | 37.95 | 38.58 | 37.65 | 37.83 | 00:00:00 | | 2018-12-04 | 3,164,168 | 37.76 | 37.91 | 36.72 | 36.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
